| Italcementi Fabriche Riunite SpA Unsponsored American Depositary Shares | (OP: ITALY) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 6.770 | 6.870 | 6.680 | 6.680 | 4,292 | -0.04(-0.60%) |
| May 21, 2013 | 6.640 | 6.820 | 6.630 | 6.720 | 3,250 | +0.11(+1.66%) |
| May 20, 2013 | 6.540 | 6.900 | 6.530 | 6.610 | 4,305 | -0.03(-0.45%) |
| May 17, 2013 | 6.440 | 6.730 | 6.440 | 6.640 | 5,692 | +0.09(+1.37%) |
| May 16, 2013 | 6.720 | 6.800 | 6.550 | 6.550 | 14,929 | -0.20(-2.96%) |
| May 15, 2013 | 6.560 | 6.800 | 6.560 | 6.750 | 3,600 | +0.47(+7.48%) |
| May 13, 2013 | 6.160 | 6.320 | 6.160 | 6.280 | 12,295 | +0.10(+1.62%) |
| May 10, 2013 | 6.110 | 6.180 | 6.090 | 6.180 | 6,498 | +0.18(+3.00%) |
| May 09, 2013 | 6.060 | 6.090 | 5.970 | 6.000 | 5,932 | -0.08(-1.32%) |
| May 08, 2013 | 6.090 | 6.160 | 6.080 | 6.080 | 2,305 | -0.04(-0.65%) |
| May 07, 2013 | 6.030 | 6.190 | 6.030 | 6.120 | 5,160 | +0.16(+2.68%) |
| May 06, 2013 | 5.860 | 6.020 | 5.860 | 5.960 | 3,092 | -0.08(-1.32%) |
| May 03, 2013 | 6.050 | 6.110 | 6.030 | 6.040 | 3,725 | +0.06(+1.00%) |
| May 02, 2013 | 5.900 | 6.080 | 5.900 | 5.980 | 5,740 | -0.13(-2.13%) |
| May 01, 2013 | 6.110 | 6.160 | 6.080 | 6.110 | 4,350 | -0.08(-1.29%) |
| Apr 30, 2013 | 6.120 | 6.190 | 6.120 | 6.190 | 1,620 | +0.21(+3.51%) |
| Apr 29, 2013 | 5.880 | 5.980 | 5.880 | 5.980 | 5,403 | +0.22(+3.82%) |
| Apr 26, 2013 | 5.760 | 5.820 | 5.760 | 5.760 | 6,483 | -0.02(-0.35%) |
| Apr 25, 2013 | 5.740 | 5.810 | 5.730 | 5.780 | 9,262 | +0.09(+1.58%) |
| Apr 24, 2013 | 5.780 | 5.780 | 5.690 | 5.690 | 990 | -0.06(-1.04%) |
| Apr 23, 2013 | 5.740 | 5.820 | 5.641 | 5.750 | 5,072 | -0.09(-1.54%) |
| Apr 22, 2013 | 5.750 | 5.879 | 5.740 | 5.840 | 12,965 | +0.26(+4.66%) |
| Apr 19, 2013 | 5.601 | 5.640 | 5.570 | 5.580 | 7,338 | +0.07(+1.27%) |
| Apr 18, 2013 | 5.580 | 5.580 | 5.510 | 5.510 | 1,880 | -0.22(-3.84%) |
| Apr 17, 2013 | 5.770 | 5.790 | 5.680 | 5.730 | 4,287 | -0.14(-2.39%) |
| Apr 16, 2013 | 5.830 | 5.920 | 5.780 | 5.870 | 12,755 | +0.06(+1.02%) |
| Apr 15, 2013 | 5.850 | 5.880 | 5.800 | 5.811 | 2,016 | -0.13(-2.17%) |
| Apr 12, 2013 | 5.860 | 6.000 | 5.860 | 5.940 | 1,510 | +0.01(+0.17%) |
| Apr 11, 2013 | 5.860 | 5.960 | 5.840 | 5.930 | 10,704 | +0.11(+1.89%) |
| Apr 10, 2013 | 5.869 | 5.869 | 5.800 | 5.820 | 2,040 | -0.02(-0.34%) |
| Apr 09, 2013 | 5.770 | 5.840 | 5.740 | 5.840 | 13,411 | +0.15(+2.64%) |
| Apr 08, 2013 | 5.730 | 5.739 | 5.680 | 5.690 | 2,067 | -0.10(-1.73%) |
| Apr 05, 2013 | 5.805 | 5.820 | 5.740 | 5.790 | 24,847 | -0.12(-1.99%) |
| Apr 04, 2013 | 5.840 | 5.960 | 5.840 | 5.907 | 2,044 | -0.12(-2.03%) |
| Apr 03, 2013 | 6.150 | 6.150 | 6.010 | 6.030 | 7,801 | +0.19(+3.25%) |
| Apr 02, 2013 | 5.750 | 5.870 | 5.750 | 5.840 | 3,865 | -0.01(-0.17%) |
| Apr 01, 2013 | 5.840 | 5.850 | 5.810 | 5.850 | 3,935 | +0.11(+1.92%) |
| Mar 28, 2013 | 5.930 | 5.940 | 5.740 | 5.740 | 20,655 | -0.04(-0.69%) |
| Mar 27, 2013 | 5.821 | 5.920 | 5.780 | 5.780 | 2,765 | -0.36(-5.86%) |
| Mar 26, 2013 | 6.010 | 6.200 | 6.010 | 6.140 | 16,434 | +0.05(+0.82%) |
| Mar 25, 2013 | 6.149 | 6.150 | 6.020 | 6.090 | 3,940 | -0.19(-3.03%) |
| Mar 22, 2013 | 6.230 | 6.290 | 6.200 | 6.280 | 9,132 | +0.15(+2.43%) |
| Mar 21, 2013 | 6.229 | 6.229 | 6.130 | 6.131 | 5,284 | -0.09(-1.43%) |
| Mar 20, 2013 | 6.230 | 6.280 | 6.150 | 6.220 | 9,490 | +0.11(+1.80%) |
| Mar 19, 2013 | 6.200 | 6.250 | 6.090 | 6.110 | 20,366 | -0.05(-0.81%) |
| Mar 18, 2013 | 6.140 | 6.180 | 6.070 | 6.160 | 16,866 | +0.03(+0.49%) |
| Mar 15, 2013 | 6.070 | 6.130 | 6.070 | 6.130 | 7,772 | +0.11(+1.83%) |
| Mar 14, 2013 | 5.890 | 6.020 | 5.890 | 6.020 | 2,889 | +0.16(+2.73%) |
| Mar 13, 2013 | 5.770 | 5.860 | 5.760 | 5.860 | 43,613 | -0.13(-2.17%) |
| Mar 12, 2013 | 5.950 | 6.010 | 5.910 | 5.990 | 38,213 | +0.02(+0.34%) |
| Mar 11, 2013 | 5.960 | 6.009 | 5.890 | 5.970 | 10,845 | +0.06(+1.02%) |
| Mar 08, 2013 | 6.140 | 6.140 | 5.910 | 5.910 | 19,865 | -0.01(-0.17%) |
| Mar 07, 2013 | 5.980 | 6.000 | 5.920 | 5.920 | 6,682 | +0.08(+1.37%) |
| Mar 06, 2013 | 5.960 | 5.960 | 5.840 | 5.840 | 4,542 | +0.31(+5.61%) |
| Mar 05, 2013 | 5.649 | 5.660 | 5.530 | 5.530 | 43,703 | -0.16(-2.81%) |
| Mar 04, 2013 | 5.561 | 5.690 | 5.561 | 5.690 | 46,247 | +0.01(+0.18%) |
