|
 TELECOM ITALIA - [Ticker: TIT.MI] |     | | Last Trade | 0.75 | Last Trade Time | 2017-11-01 - 21:39:00 | | Variation | +0.01 (+0.87%) | Open | 0.75 | | High | 0.76 | Low | 0.74 | | Volume | 62,784,849 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.75 x 2,780,200 - 0.76 x 16,578,600 | | Former Close | 0.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TIT.MI quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 16,736,000 | 11.41 | 11.50 | 10.50 | 10.69 | 00:00:00 | | 2000-01-04 | 17,066,000 | 10.50 | 10.58 | 10.14 | 10.37 | 00:00:00 | | 2000-01-05 | 23,846,000 | 9.93 | 10.11 | 9.82 | 9.88 | 00:00:00 | | 2000-01-06 | 21,035,500 | 9.93 | 10.03 | 9.12 | 9.36 | 00:00:00 | | 2000-01-07 | 20,718,000 | 9.35 | 9.90 | 9.30 | 9.90 | 00:00:00 | | 2000-01-10 | 22,191,500 | 10.10 | 10.26 | 9.62 | 9.71 | 00:00:00 | | 2000-01-11 | 16,447,500 | 9.87 | 9.87 | 9.52 | 9.81 | 00:00:00 | | 2000-01-12 | 14,579,500 | 9.64 | 10.21 | 9.50 | 10.13 | 00:00:00 | | 2000-01-13 | 32,329,000 | 10.24 | 10.93 | 10.21 | 10.87 | 00:00:00 | | 2000-01-14 | 31,535,000 | 11.00 | 11.52 | 10.60 | 11.49 | 00:00:00 | | 2000-01-17 | 23,070,000 | 11.53 | 11.59 | 11.10 | 11.27 | 00:00:00 | | 2000-01-18 | 23,708,500 | 11.26 | 11.43 | 10.80 | 10.88 | 00:00:00 | | 2000-01-19 | 28,454,000 | 10.69 | 10.97 | 10.42 | 10.80 | 00:00:00 | | 2000-01-20 | 19,826,000 | 10.89 | 10.99 | 10.57 | 10.58 | 00:00:00 | | 2000-01-21 | 25,286,000 | 10.34 | 10.98 | 10.30 | 10.95 | 00:00:00 | | 2000-01-24 | 22,968,000 | 10.98 | 11.41 | 10.80 | 11.26 | 00:00:00 | | 2000-01-25 | 22,937,000 | 10.99 | 11.08 | 10.76 | 10.94 | 00:00:00 | | 2000-01-26 | 20,590,500 | 11.20 | 11.39 | 10.95 | 11.32 | 00:00:00 | | 2000-01-27 | 27,297,000 | 11.31 | 12.10 | 11.31 | 12.10 | 00:00:00 | | 2000-01-28 | 29,087,000 | 12.35 | 12.50 | 11.51 | 11.90 | 00:00:00 | | 2000-01-31 | 27,933,500 | 11.72 | 11.72 | 11.20 | 11.27 | 00:00:00 | | 2000-02-01 | 24,885,000 | 11.48 | 11.48 | 10.95 | 11.09 | 00:00:00 | | 2000-02-02 | 24,222,500 | 11.32 | 11.44 | 10.98 | 11.35 | 00:00:00 | | 2000-02-03 | 21,056,000 | 11.31 | 11.99 | 11.25 | 11.96 | 00:00:00 | | 2000-02-04 | 23,052,500 | 12.00 | 12.40 | 11.90 | 12.17 | 00:00:00 | | 2000-02-07 | 19,650,000 | 12.10 | 12.26 | 11.70 | 11.77 | 00:00:00 | | 2000-02-08 | 21,971,000 | 11.84 | 12.60 | 11.62 | 12.39 | 00:00:00 | | 2000-02-09 | 32,874,500 | 12.75 | 13.20 | 12.31 | 13.11 | 00:00:00 | | 2000-02-10 | 16,574,000 | 12.80 | 13.28 | 12.71 | 13.25 | 00:00:00 | | 2000-02-11 | 23,241,000 | 13.40 | 14.00 | 13.30 | 13.40 | 00:00:00 | | 2000-02-14 | 27,390,500 | 14.98 | 15.26 | 13.62 | 15.26 | 00:00:00 | | 2000-02-15 | 21,542,500 | 15.49 | 15.49 | 13.72 | 13.75 | 00:00:00 | | 2000-02-16 | 20,978,000 | 14.05 | 14.20 | 13.27 | 13.70 | 00:00:00 | | 2000-02-17 | 26,071,000 | 13.90 | 14.00 | 13.35 | 13.40 | 00:00:00 | | 2000-02-18 | 14,256,000 | 13.75 | 13.75 | 13.14 | 13.26 | 00:00:00 | | 2000-02-21 | 10,454,500 | 13.00 | 13.20 | 12.80 | 12.93 | 00:00:00 | | 2000-02-22 | 15,307,000 | 13.02 | 13.64 | 13.02 | 13.30 | 00:00:00 | | 2000-02-23 | 22,636,500 | 14.44 | 14.48 | 13.26 | 14.40 | 00:00:00 | | 2000-02-24 | 27,738,000 | 14.76 | 15.09 | 13.81 | 13.83 | 00:00:00 | | 2000-02-25 | 11,265,500 | 14.20 | 14.50 | 13.91 | 14.48 | 00:00:00 | | 2000-02-28 | 11,723,000 | 14.49 | 14.74 | 14.00 | 14.00 | 00:00:00 | | 2000-02-29 | 11,056,500 | 14.23 | 14.40 | 14.02 | 14.15 | 00:00:00 | | 2000-03-01 | 13,072,000 | 14.14 | 14.46 | 13.90 | 13.95 | 00:00:00 | | 2000-03-02 | 21,497,000 | 14.24 | 14.24 | 13.47 | 14.21 | 00:00:00 | | 2000-03-03 | 16,911,000 | 14.00 | 14.15 | 13.55 | 13.76 | 00:00:00 | | 2000-03-06 | 15,471,500 | 14.08 | 14.30 | 13.60 | 13.74 | 00:00:00 | | 2000-03-07 | 16,082,000 | 13.82 | 14.24 | 13.00 | 13.37 | 00:00:00 | | 2000-03-08 | 17,001,500 | 13.49 | 13.60 | 13.00 | 13.00 | 00:00:00 | | 2000-03-09 | 24,803,000 | 13.27 | 13.32 | 13.00 | 13.20 | 00:00:00 | | 2000-03-10 | 21,266,000 | 13.62 | 13.79 | 13.10 | 13.19 | 00:00:00 | | 2000-03-13 | 25,491,000 | 13.00 | 13.26 | 12.50 | 12.60 | 00:00:00 | | 2000-03-14 | 32,982,000 | 12.85 | 12.89 | 12.02 | 12.24 | 00:00:00 | | 2000-03-15 | 35,514,500 | 11.95 | 12.40 | 11.46 | 12.40 | 00:00:00 | | 2000-03-16 | 28,246,500 | 11.95 | 12.36 | 11.50 | 12.04 | 00:00:00 | | 2000-03-17 | 46,699,500 | 12.45 | 12.88 | 12.18 | 12.71 | 00:00:00 | | 2000-03-20 | 14,517,500 | 12.77 | 12.77 | 12.35 | 12.76 | 00:00:00 | | 2000-03-21 | 22,010,500 | 12.40 | 12.75 | 12.20 | 12.59 | 00:00:00 | | 2000-03-22 | 14,648,000 | 12.70 | 12.77 | 12.10 | 12.10 | 00:00:00 | | 2000-03-23 | 13,424,000 | 12.30 | 12.48 | 11.70 | 11.90 | 00:00:00 | | 2000-03-24 | 14,748,500 | 12.06 | 12.88 | 11.95 | 12.72 | 00:00:00 | | 2000-03-27 | 17,778,700 | 12.79 | 13.20 | 12.52 | 13.15 | 00:00:00 | | 2000-03-28 | 25,239,500 | 13.08 | 13.70 | 13.02 | 13.22 | 00:00:00 | | 2000-03-29 | 15,768,200 | 13.12 | 13.43 | 12.90 | 13.02 | 00:00:00 | | 2000-03-30 | 21,145,500 | 12.80 | 12.89 | 12.38 | 12.59 | 00:00:00 | | 2000-03-31 | 18,939,700 | 12.55 | 12.86 | 12.10 | 12.82 | 00:00:00 | | 2000-04-03 | 44,240,500 | 12.85 | 12.85 | 11.80 | 12.07 | 00:00:00 | | 2000-04-04 | 31,127,000 | 12.10 | 12.57 | 11.80 | 12.40 | 00:00:00 | | 2000-04-05 | 35,563,500 | 12.30 | 12.30 | 11.40 | 11.50 | 00:00:00 | | 2000-04-06 | 19,696,500 | 11.90 | 12.35 | 11.86 | 12.26 | 00:00:00 | | 2000-04-07 | 20,452,500 | 12.53 | 12.70 | 12.00 | 12.50 | 00:00:00 | | 2000-04-10 | 9,356,700 | 12.65 | 12.75 | 12.40 | 12.60 | 00:00:00 | | 2000-04-11 | 13,460,500 | 12.20 | 12.25 | 11.86 | 11.95 | 00:00:00 | | 2000-04-12 | 15,753,000 | 12.10 | 12.10 | 11.65 | 11.65 | 00:00:00 | | 2000-04-13 | 38,924,000 | 11.51 | 11.51 | 11.27 | 11.31 | 00:00:00 | | 2000-04-14 | 40,045,200 | 11.20 | 11.25 | 10.55 | 10.70 | 00:00:00 | | 2000-04-17 | 33,203,500 | 10.03 | 10.79 | 9.92 | 10.62 | 00:00:00 | | 2000-04-18 | 18,752,500 | 10.75 | 10.76 | 10.33 | 10.52 | 00:00:00 | | 2000-04-19 | 22,845,000 | 10.79 | 10.84 | 10.17 | 10.20 | 00:00:00 | | 2000-04-20 | 18,506,500 | 10.29 | 10.88 | 10.21 | 10.50 | 00:00:00 | | 2000-04-21 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2000-04-24 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2000-04-25 | 12,535,500 | 10.49 | 10.58 | 10.17 | 10.25 | 00:00:00 | | 2000-04-26 | 12,861,500 | 10.39 | 10.40 | 10.12 | 10.12 | 00:00:00 | | 2000-04-27 | 21,926,500 | 10.10 | 10.45 | 9.97 | 10.05 | 00:00:00 | | 2000-04-28 | 23,583,200 | 10.17 | 10.59 | 10.17 | 10.50 | 00:00:00 | | 2000-05-01 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2000-05-02 | 35,478,000 | 10.80 | 11.35 | 10.74 | 11.30 | 00:00:00 | | 2000-05-03 | 32,128,200 | 11.10 | 11.72 | 10.95 | 11.05 | 00:00:00 | | 2000-05-04 | 26,023,200 | 11.05 | 11.68 | 11.05 | 11.59 | 00:00:00 | | 2000-05-05 | 18,334,500 | 11.70 | 11.91 | 11.11 | 11.39 | 00:00:00 | | 2000-05-08 | 11,425,200 | 11.50 | 11.50 | 11.11 | 11.15 | 00:00:00 | | 2000-05-09 | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 00:00:00 | | 2000-05-10 | 29,741,000 | 10.71 | 10.92 | 10.27 | 10.39 | 00:00:00 | | 2000-05-11 | 22,879,700 | 10.12 | 10.88 | 10.12 | 10.82 | 00:00:00 | | 2000-05-12 | 15,348,700 | 10.90 | 11.08 | 10.66 | 10.96 | 00:00:00 | | 2000-05-15 | 13,237,500 | 10.90 | 11.08 | 10.80 | 10.84 | 00:00:00 | | 2000-05-16 | 17,417,200 | 11.01 | 11.24 | 10.98 | 11.17 | 00:00:00 | | 2000-05-17 | 21,778,500 | 11.18 | 11.19 | 10.53 | 10.53 | 00:00:00 | | 2000-05-18 | 26,222,700 | 10.79 | 11.00 | 10.49 | 10.82 | 00:00:00 | | 2000-05-19 | 30,516,500 | 10.80 | 10.85 | 10.10 | 10.28 | 00:00:00 | | 2000-05-22 | 30,380,700 | 10.32 | 10.39 | 9.58 | 10.05 | 00:00:00 | | 2000-05-23 | 21,819,700 | 10.30 | 10.53 | 10.06 | 10.47 | 00:00:00 | | 2000-05-24 | 39,456,700 | 10.28 | 10.71 | 10.06 | 10.66 | 00:00:00 | | 2000-05-25 | 21,472,700 | 10.80 | 10.95 | 10.67 | 10.95 | 00:00:00 | | 2000-05-26 | 18,085,000 | 10.63 | 10.92 | 10.48 | 10.79 | 00:00:00 | | 2000-05-29 | 11,055,700 | 11.00 | 11.09 | 10.81 | 11.01 | 00:00:00 | | 2000-05-30 | 39,149,500 | 11.20 | 11.37 | 11.06 | 11.33 | 00:00:00 | | 2000-05-31 | 26,964,700 | 11.52 | 11.58 | 11.17 | 11.17 | 00:00:00 | | 2000-06-01 | 24,105,500 | 11.31 | 11.80 | 11.26 | 11.79 | 00:00:00 | | 2000-06-02 | 35,473,000 | 11.74 | 12.30 | 11.70 | 11.87 | 00:00:00 | | 2000-06-05 | 16,893,000 | 12.00 | 12.02 | 11.64 | 11.75 | 00:00:00 | | 2000-06-06 | 19,523,200 | 11.80 | 11.92 | 11.47 | 11.54 | 00:00:00 | | 2000-06-07 | 21,121,500 | 11.46 | 11.69 | 11.39 | 11.62 | 00:00:00 | | 2000-06-08 | 18,022,700 | 11.69 | 11.87 | 11.65 | 11.75 | 00:00:00 | | 2000-06-09 | 18,370,500 | 11.80 | 12.00 | 11.70 | 11.81 | 00:00:00 | | 2000-06-12 | 7,462,700 | 11.82 | 11.87 | 11.66 | 11.67 | 00:00:00 | | 2000-06-13 | 16,410,000 | 11.55 | 11.95 | 11.52 | 11.86 | 00:00:00 | | 2000-06-14 | 17,649,000 | 11.89 | 11.92 | 11.77 | 11.78 | 00:00:00 | | 2000-06-15 | 9,609,500 | 11.83 | 11.84 | 11.65 | 11.80 | 00:00:00 | | 2000-06-16 | 30,829,500 | 11.76 | 11.89 | 11.40 | 11.50 | 00:00:00 | | 2000-06-19 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
