|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 54,568,800 | 4.58 | 4.61 | 4.55 | 4.57 | 00:00:00 | | 2004-02-24 | 50,937,000 | 4.57 | 4.58 | 4.53 | 4.56 | 00:00:00 | | 2004-02-25 | 57,902,900 | 4.55 | 4.59 | 4.54 | 4.55 | 00:00:00 | | 2004-02-26 | 55,216,600 | 4.56 | 4.57 | 4.51 | 4.55 | 00:00:00 | | 2004-02-27 | 59,773,400 | 4.55 | 4.58 | 4.54 | 4.55 | 00:00:00 | | 2004-03-01 | 66,362,400 | 4.56 | 4.61 | 4.55 | 4.60 | 00:00:00 | | 2004-03-02 | 59,337,400 | 4.62 | 4.62 | 4.59 | 4.61 | 00:00:00 | | 2004-03-03 | 68,268,500 | 4.60 | 4.63 | 4.58 | 4.59 | 00:00:00 | | 2004-03-04 | 65,036,600 | 4.62 | 4.65 | 4.61 | 4.61 | 00:00:00 | | 2004-03-05 | 52,565,000 | 4.62 | 4.62 | 4.57 | 4.60 | 00:00:00 | | 2004-03-08 | 48,867,600 | 4.61 | 4.62 | 4.58 | 4.60 | 00:00:00 | | 2004-03-09 | 35,005,200 | 4.59 | 4.61 | 4.58 | 4.59 | 00:00:00 | | 2004-03-10 | 47,104,300 | 4.59 | 4.59 | 4.55 | 4.55 | 00:00:00 | | 2004-03-11 | 106,290,900 | 4.54 | 4.54 | 4.47 | 4.49 | 00:00:00 | | 2004-03-12 | 123,389,400 | 4.46 | 4.49 | 4.38 | 4.42 | 00:00:00 | | 2004-03-15 | 88,645,700 | 4.43 | 4.44 | 4.34 | 4.34 | 00:00:00 | | 2004-03-16 | 77,814,100 | 4.33 | 4.37 | 4.32 | 4.36 | 00:00:00 | | 2004-03-17 | 70,672,200 | 4.38 | 4.43 | 4.36 | 4.42 | 00:00:00 | | 2004-03-18 | 76,566,800 | 4.42 | 4.43 | 4.36 | 4.37 | 00:00:00 | | 2004-03-19 | 106,147,500 | 4.39 | 4.40 | 4.32 | 4.39 | 00:00:00 | | 2004-03-22 | 66,279,400 | 4.36 | 4.36 | 4.31 | 4.33 | 00:00:00 | | 2004-03-23 | 61,110,200 | 4.34 | 4.38 | 4.33 | 4.35 | 00:00:00 | | 2004-03-24 | 71,155,000 | 4.36 | 4.38 | 4.34 | 4.35 | 00:00:00 | | 2004-03-25 | 94,009,900 | 4.38 | 4.50 | 4.37 | 4.50 | 00:00:00 | | 2004-03-26 | 122,399,600 | 4.51 | 4.57 | 4.49 | 4.52 | 00:00:00 | | 2004-03-29 | 64,812,000 | 4.53 | 4.60 | 4.53 | 4.58 | 00:00:00 | | 2004-03-30 | 57,945,400 | 4.59 | 4.60 | 4.56 | 4.59 | 00:00:00 | | 2004-03-31 | 55,033,800 | 4.58 | 4.65 | 4.58 | 4.60 | 00:00:00 | | 2004-04-01 | 60,042,900 | 4.61 | 4.65 | 4.59 | 4.64 | 00:00:00 | | 2004-04-02 | 91,630,400 | 4.64 | 4.73 | 4.63 | 4.72 | 00:00:00 | | 2004-04-05 | 66,887,600 | 4.73 | 4.76 | 4.68 | 4.75 | 00:00:00 | | 2004-04-06 | 77,419,600 | 4.75 | 4.75 | 4.69 | 4.72 | 00:00:00 | | 2004-04-07 | 63,183,000 | 4.71 | 4.74 | 4.68 | 4.68 | 00:00:00 | | 2004-04-08 | 33,568,300 | 4.70 | 4.73 | 4.69 | 4.71 | 00:00:00 | | 2004-04-09 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | | 2004-04-12 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | | 2004-04-13 | 65,089,000 | 4.72 | 4.79 | 4.72 | 4.79 | 00:00:00 | | 2004-04-14 | 83,444,700 | 4.76 | 4.78 | 4.73 | 4.77 | 00:00:00 | | 2004-04-15 | 53,741,200 | 4.75 | 4.78 | 4.73 | 4.77 | 00:00:00 | | 2004-04-16 | 70,738,900 | 4.75 | 4.79 | 4.74 | 4.74 | 00:00:00 | | 2004-04-19 | 64,738,600 | 4.65 | 4.73 | 4.65 | 4.73 | 00:00:00 | | 2004-04-20 | 47,963,300 | 4.75 | 4.78 | 4.74 | 4.77 | 00:00:00 | | 2004-04-21 | 43,531,800 | 4.73 | 4.77 | 4.73 | 4.76 | 00:00:00 | | 2004-04-22 | 69,134,200 | 4.77 | 4.78 | 4.72 | 4.75 | 00:00:00 | | 2004-04-23 | 46,794,300 | 4.77 | 4.77 | 4.74 | 4.76 | 00:00:00 | | 2004-04-26 | 35,406,000 | 4.76 | 4.77 | 4.74 | 4.74 | 00:00:00 | | 2004-04-27 | 31,535,900 | 4.74 | 4.78 | 4.73 | 4.76 | 00:00:00 | | 2004-04-28 | 70,944,800 | 4.76 | 4.81 | 4.75 | 4.77 | 00:00:00 | | 2004-04-29 | 71,448,900 | 4.77 | 4.79 | 4.74 | 4.76 | 00:00:00 | | 2004-04-30 | 63,201,900 | 4.75 | 4.77 | 4.73 | 4.76 | 00:00:00 | | 2004-05-03 | 41,453,700 | 4.74 | 4.78 | 4.74 | 4.77 | 00:00:00 | | 2004-05-04 | 107,911,500 | 4.77 | 4.79 | 4.74 | 4.75 | 00:00:00 | | 2004-05-05 | 58,099,300 | 4.75 | 4.76 | 4.73 | 4.75 | 00:00:00 | | 2004-05-06 | 75,891,900 | 4.75 | 4.75 | 4.67 | 4.68 | 00:00:00 | | 2004-05-07 | 69,834,300 | 4.69 | 4.70 | 4.64 | 4.70 | 00:00:00 | | 2004-05-10 | 67,962,800 | 4.63 | 4.64 | 4.58 | 4.60 | 00:00:00 | | 2004-05-11 | 62,267,200 | 4.62 | 4.64 | 4.59 | 4.60 | 00:00:00 | | 2004-05-12 | 78,495,700 | 4.61 | 4.61 | 4.53 | 4.56 | 00:00:00 | | 2004-05-13 | 64,285,500 | 4.58 | 4.64 | 4.58 | 4.62 | 00:00:00 | | 2004-05-14 | 77,475,300 | 4.61 | 4.62 | 4.57 | 4.60 | 00:00:00 | | 2004-05-17 | 60,299,200 | 4.57 | 4.58 | 4.50 | 4.58 | 00:00:00 | | 2004-05-18 | 50,499,700 | 4.59 | 4.61 | 4.56 | 4.60 | 00:00:00 | | 2004-05-19 | 67,464,800 | 4.63 | 4.69 | 4.61 | 4.66 | 00:00:00 | | 2004-05-20 | 55,302,000 | 4.64 | 4.68 | 4.62 | 4.65 | 00:00:00 | | 2004-05-21 | 60,020,300 | 4.69 | 4.69 | 4.61 | 4.63 | 00:00:00 | | 2004-05-24 | 62,137,800 | 4.39 | 4.48 | 4.38 | 4.46 | 00:00:00 | | 2004-05-25 | 70,038,200 | 4.45 | 4.45 | 4.40 | 4.40 | 00:00:00 | | 2004-05-26 | 58,527,500 | 4.44 | 4.45 | 4.40 | 4.42 | 00:00:00 | | 2004-05-27 | 49,899,600 | 4.43 | 4.46 | 4.41 | 4.45 | 00:00:00 | | 2004-05-28 | 47,539,600 | 4.46 | 4.48 | 4.42 | 4.44 | 00:00:00 | | 2004-05-31 | 13,759,400 | 4.44 | 4.46 | 4.42 | 4.45 | 00:00:00 | | 2004-06-01 | 37,006,900 | 4.45 | 4.45 | 4.41 | 4.42 | 00:00:00 | | 2004-06-02 | 27,376,000 | 4.44 | 4.47 | 4.43 | 4.45 | 00:00:00 | | 2004-06-03 | 55,791,100 | 4.45 | 4.47 | 4.42 | 4.44 | 00:00:00 | | 2004-06-04 | 41,157,500 | 4.44 | 4.49 | 4.43 | 4.48 | 00:00:00 | | 2004-06-07 | 44,945,600 | 4.51 | 4.58 | 4.50 | 4.58 | 00:00:00 | | 2004-06-08 | 55,341,400 | 4.61 | 4.61 | 4.55 | 4.55 | 00:00:00 | | 2004-06-09 | 36,097,000 | 4.56 | 4.59 | 4.55 | 4.57 | 00:00:00 | | 2004-06-10 | 45,987,100 | 4.57 | 4.61 | 4.57 | 4.60 | 00:00:00 | | 2004-06-11 | 16,711,300 | 4.60 | 4.61 | 4.58 | 4.60 | 00:00:00 | | 2004-06-14 | 40,494,300 | 4.59 | 4.60 | 4.55 | 4.56 | 00:00:00 | | 2004-06-15 | 33,262,200 | 4.57 | 4.60 | 4.55 | 4.60 | 00:00:00 | | 2004-06-16 | 40,052,300 | 4.60 | 4.62 | 4.58 | 4.60 | 00:00:00 | | 2004-06-17 | 47,930,500 | 4.59 | 4.61 | 4.58 | 4.58 | 00:00:00 | | 2004-06-18 | 244,823,000 | 4.60 | 4.67 | 4.58 | 4.67 | 00:00:00 | | 2004-06-21 | 31,400,800 | 4.69 | 4.70 | 4.65 | 4.67 | 00:00:00 | | 2004-06-22 | 46,587,100 | 4.66 | 4.67 | 4.63 | 4.64 | 00:00:00 | | 2004-06-23 | 37,771,500 | 4.65 | 4.67 | 4.62 | 4.64 | 00:00:00 | | 2004-06-24 | 36,310,000 | 4.66 | 4.69 | 4.65 | 4.67 | 00:00:00 | | 2004-06-25 | 37,627,200 | 4.66 | 4.67 | 4.63 | 4.67 | 00:00:00 | | 2004-06-28 | 32,589,600 | 4.67 | 4.70 | 4.66 | 4.70 | 00:00:00 | | 2004-06-29 | 29,059,500 | 4.70 | 4.70 | 4.67 | 4.67 | 00:00:00 | | 2004-06-30 | 34,214,800 | 4.67 | 4.69 | 4.66 | 4.66 | 00:00:00 | | 2004-07-01 | 43,321,800 | 4.68 | 4.69 | 4.63 | 4.64 | 00:00:00 | | 2004-07-02 | 36,989,200 | 4.64 | 4.66 | 4.62 | 4.64 | 00:00:00 | | 2004-07-05 | 14,585,700 | 4.64 | 4.65 | 4.63 | 4.63 | 00:00:00 | | 2004-07-06 | 69,627,400 | 4.64 | 4.64 | 4.59 | 4.62 | 00:00:00 | | 2004-07-07 | 35,068,600 | 4.62 | 4.64 | 4.61 | 4.62 | 00:00:00 | | 2004-07-08 | 32,574,700 | 4.61 | 4.62 | 4.59 | 4.62 | 00:00:00 | | 2004-07-09 | 33,264,600 | 4.60 | 4.64 | 4.59 | 4.61 | 00:00:00 | | 2004-07-12 | 39,943,100 | 4.60 | 4.62 | 4.57 | 4.60 | 00:00:00 | | 2004-07-13 | 28,767,200 | 4.60 | 4.62 | 4.60 | 4.60 | 00:00:00 | | 2004-07-14 | 38,363,100 | 4.60 | 4.60 | 4.54 | 4.57 | 00:00:00 | | 2004-07-15 | 45,336,100 | 4.57 | 4.58 | 4.55 | 4.58 | 00:00:00 | | 2004-07-16 | 45,321,000 | 4.59 | 4.59 | 4.52 | 4.54 | 00:00:00 | | 2004-07-19 | 52,333,500 | 4.52 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2004-07-20 | 48,050,300 | 4.50 | 4.53 | 4.47 | 4.51 | 00:00:00 | | 2004-07-21 | 27,117,500 | 4.54 | 4.56 | 4.53 | 4.53 | 00:00:00 | | 2004-07-22 | 62,853,800 | 4.51 | 4.51 | 4.42 | 4.42 | 00:00:00 | | 2004-07-23 | 73,827,900 | 4.43 | 4.45 | 4.39 | 4.43 | 00:00:00 | | 2004-07-26 | 90,640,400 | 4.42 | 4.46 | 4.33 | 4.34 | 00:00:00 | | 2004-07-27 | 59,007,100 | 4.36 | 4.39 | 4.36 | 4.39 | 00:00:00 | | 2004-07-28 | 32,120,400 | 4.40 | 4.42 | 4.38 | 4.38 | 00:00:00 | | 2004-07-29 | 37,601,300 | 4.39 | 4.42 | 4.38 | 4.41 | 00:00:00 | | 2004-07-30 | 37,845,900 | 4.42 | 4.44 | 4.40 | 4.42 | 00:00:00 | | 2004-08-02 | 38,191,900 | 4.41 | 4.41 | 4.37 | 4.37 | 00:00:00 | | 2004-08-03 | 26,044,200 | 4.38 | 4.41 | 4.38 | 4.41 | 00:00:00 | | 2004-08-04 | 39,728,400 | 4.38 | 4.40 | 4.35 | 4.40 | 00:00:00 | | 2004-08-05 | 22,789,300 | 4.40 | 4.42 | 4.40 | 4.40 | 00:00:00 | | 2004-08-06 | 48,847,500 | 4.37 | 4.38 | 4.31 | 4.31 | 00:00:00 | | 2004-08-09 | 47,706,000 | 4.32 | 4.33 | 4.24 | 4.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
