(Login BolsaPT & Canal Forex) |
|
 ITALCEMENTI - [Ticker: IT.MI] |     | | Última Trade | 10,580 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-10-07 - 20:35:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10,590 | PER | 0,00% | | Máximo | 10,600 | Pagamento Dividendo | | | Mínimo | 10,580 | Data Ex-Dividendo | | | Fecho Anterior | 10,580 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para IT.MI de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-20 | 00:00:00 | 9,93 | 10,08 | 9,93 | 9,98 | 372.500 | | 2002-05-21 | 00:00:00 | 10,04 | 10,15 | 9,94 | 10,01 | 180.900 | | 2002-05-22 | 00:00:00 | 10,10 | 10,35 | 9,98 | 10,35 | 400.900 | | 2002-05-23 | 00:00:00 | 10,20 | 10,20 | 9,99 | 10,01 | 333.800 | | 2002-05-24 | 00:00:00 | 10,06 | 10,06 | 9,91 | 9,91 | 256.800 | | 2002-05-27 | 00:00:00 | 9,93 | 10,10 | 9,93 | 10,05 | 139.700 | | 2002-05-28 | 00:00:00 | 10,08 | 10,14 | 10,01 | 10,14 | 1.029.200 | | 2002-05-29 | 00:00:00 | 10,11 | 10,11 | 9,96 | 10,05 | 260.100 | | 2002-05-30 | 00:00:00 | 10,04 | 10,25 | 10,00 | 10,13 | 425.800 | | 2002-05-31 | 00:00:00 | 10,22 | 10,34 | 9,75 | 9,75 | 901.400 | | 2002-06-03 | 00:00:00 | 9,90 | 10,14 | 9,90 | 10,04 | 248.300 | | 2002-06-04 | 00:00:00 | 9,98 | 10,06 | 9,89 | 9,95 | 267.400 | | 2002-06-05 | 00:00:00 | 9,90 | 10,15 | 9,90 | 10,15 | 351.600 | | 2002-06-06 | 00:00:00 | 10,03 | 10,15 | 10,02 | 10,09 | 278.500 | | 2002-06-07 | 00:00:00 | 10,01 | 10,11 | 9,95 | 10,07 | 419.300 | | 2002-06-10 | 00:00:00 | 10,18 | 10,25 | 10,09 | 10,25 | 310.800 | | 2002-06-11 | 00:00:00 | 10,16 | 10,34 | 10,16 | 10,34 | 336.700 | | 2002-06-12 | 00:00:00 | 10,30 | 10,49 | 10,25 | 10,45 | 646.100 | | 2002-06-13 | 00:00:00 | 10,45 | 10,48 | 10,24 | 10,26 | 414.200 | | 2002-06-14 | 00:00:00 | 10,21 | 10,34 | 10,00 | 10,09 | 743.600 | | 2002-06-17 | 00:00:00 | 10,24 | 10,25 | 10,02 | 10,05 | 395.800 | | 2002-06-18 | 00:00:00 | 10,08 | 10,08 | 9,97 | 10,00 | 158.200 | | 2002-06-19 | 00:00:00 | 9,96 | 10,29 | 9,96 | 10,28 | 1.047.000 | | 2002-06-20 | 00:00:00 | 10,27 | 10,28 | 10,17 | 10,27 | 495.400 | | 2002-06-21 | 00:00:00 | 10,18 | 10,29 | 10,00 | 10,00 | 152.100 | | 2002-06-24 | 00:00:00 | 10,05 | 10,16 | 9,78 | 9,82 | 166.900 | | 2002-06-25 | 00:00:00 | 10,10 | 10,12 | 9,88 | 10,03 | 403.500 | | 2002-06-26 | 00:00:00 | 9,85 | 9,90 | 9,61 | 9,65 | 529.700 | | 2002-06-27 | 00:00:00 | 9,83 | 10,00 | 9,74 | 10,00 | 477.000 | | 2002-06-28 | 00:00:00 | 9,87 | 10,07 | 9,87 | 10,03 | 533.300 | | 2002-07-01 | 00:00:00 | 10,03 | 10,40 | 9,81 | 10,40 | 439.300 | | 2002-07-02 | 00:00:00 | 10,13 | 10,31 | 10,00 | 10,00 | 401.400 | | 2002-07-03 | 00:00:00 | 10,11 | 10,22 | 9,70 | 9,70 | 588.000 | | 2002-07-04 | 00:00:00 | 9,80 | 10,10 | 9,77 | 10,10 | 606.500 | | 2002-07-05 | 00:00:00 | 9,94 | 10,19 | 9,86 | 10,06 | 751.600 | | 2002-07-08 | 00:00:00 | 10,02 | 10,22 | 9,97 | 10,20 | 518.900 | | 2002-07-09 | 00:00:00 | 10,18 | 10,35 | 10,06 | 10,30 | 467.200 | | 2002-07-10 | 00:00:00 | 10,10 | 10,27 | 10,07 | 10,13 | 312.000 | | 2002-07-11 | 00:00:00 | 9,98 | 10,20 | 9,91 | 10,10 | 386.400 | | 2002-07-12 | 00:00:00 | 10,15 | 10,20 | 10,01 | 10,01 | 284.700 | | 2002-07-15 | 00:00:00 | 10,01 | 10,07 | 9,80 | 9,96 | 154.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
