|
 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 | | 2004-08-09 | 47,706,000 | 4.32 | 4.33 | 4.24 | 4.26 | 00:00:00 | | 2004-08-10 | 34,302,500 | 4.26 | 4.30 | 4.25 | 4.29 | 00:00:00 | | 2004-08-11 | 51,478,300 | 4.30 | 4.30 | 4.20 | 4.23 | 00:00:00 | | 2004-08-12 | 55,269,300 | 4.24 | 4.26 | 4.19 | 4.19 | 00:00:00 | | 2004-08-13 | 34,641,000 | 4.19 | 4.23 | 4.17 | 4.21 | 00:00:00 | | 2004-08-16 | 57,951,700 | 4.20 | 4.34 | 4.18 | 4.30 | 00:00:00 | | 2004-08-17 | 48,744,600 | 4.30 | 4.35 | 4.28 | 4.30 | 00:00:00 | | 2004-08-18 | 53,170,900 | 4.29 | 4.31 | 4.27 | 4.30 | 00:00:00 | | 2004-08-19 | 33,754,700 | 4.32 | 4.35 | 4.31 | 4.31 | 00:00:00 | | 2004-08-20 | 48,634,500 | 4.31 | 4.33 | 4.26 | 4.29 | 00:00:00 | | 2004-08-23 | 26,218,700 | 4.30 | 4.36 | 4.29 | 4.34 | 00:00:00 | | 2004-08-24 | 47,465,500 | 4.34 | 4.38 | 4.33 | 4.35 | 00:00:00 | | 2004-08-25 | 32,237,300 | 4.36 | 4.39 | 4.36 | 4.37 | 00:00:00 | | 2004-08-26 | 36,697,800 | 4.39 | 4.42 | 4.39 | 4.41 | 00:00:00 | | 2004-08-27 | 30,286,400 | 4.42 | 4.44 | 4.39 | 4.42 | 00:00:00 | | 2004-08-30 | 27,287,300 | 4.41 | 4.43 | 4.38 | 4.40 | 00:00:00 | | 2004-08-31 | 44,867,900 | 4.38 | 4.40 | 4.35 | 4.37 | 00:00:00 | | 2004-09-01 | 60,503,500 | 4.39 | 4.40 | 4.34 | 4.38 | 00:00:00 | | 2004-09-02 | 43,129,900 | 4.37 | 4.39 | 4.35 | 4.37 | 00:00:00 | | 2004-09-03 | 67,256,200 | 4.36 | 4.46 | 4.34 | 4.45 | 00:00:00 | | 2004-09-06 | 45,998,900 | 4.47 | 4.50 | 4.46 | 4.48 | 00:00:00 | | 2004-09-07 | 51,371,100 | 4.47 | 4.51 | 4.45 | 4.46 | 00:00:00 | | 2004-09-08 | 39,850,600 | 4.47 | 4.48 | 4.44 | 4.46 | 00:00:00 | | 2004-09-09 | 56,968,500 | 4.44 | 4.46 | 4.40 | 4.43 | 00:00:00 | | 2004-09-10 | 37,253,100 | 4.45 | 4.46 | 4.43 | 4.45 | 00:00:00 | | 2004-09-13 | 41,721,800 | 4.47 | 4.50 | 4.46 | 4.48 | 00:00:00 | | 2004-09-14 | 49,370,100 | 4.47 | 4.47 | 4.43 | 4.46 | 00:00:00 | | 2004-09-15 | 77,136,300 | 4.43 | 4.44 | 4.37 | 4.39 | 00:00:00 | | 2004-09-16 | 45,395,400 | 4.38 | 4.40 | 4.36 | 4.37 | 00:00:00 | | 2004-09-17 | 74,206,000 | 4.38 | 4.38 | 4.35 | 4.37 | 00:00:00 | | 2004-09-20 | 37,494,800 | 4.37 | 4.38 | 4.34 | 4.35 | 00:00:00 | | 2004-09-21 | 30,186,700 | 4.34 | 4.36 | 4.34 | 4.34 | 00:00:00 | | 2004-09-22 | 47,748,500 | 4.34 | 4.36 | 4.32 | 4.35 | 00:00:00 | | 2004-09-23 | 37,949,500 | 4.34 | 4.35 | 4.31 | 4.32 | 00:00:00 | | 2004-09-24 | 44,401,000 | 4.30 | 4.31 | 4.26 | 4.29 | 00:00:00 | | 2004-09-27 | 42,768,100 | 4.28 | 4.31 | 4.26 | 4.29 | 00:00:00 | | 2004-09-28 | 45,875,700 | 4.27 | 4.34 | 4.27 | 4.34 | 00:00:00 | | 2004-09-29 | 43,690,700 | 4.35 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2004-09-30 | 57,899,600 | 4.39 | 4.40 | 4.33 | 4.34 | 00:00:00 | | 2004-10-01 | 64,613,100 | 4.35 | 4.45 | 4.34 | 4.45 | 00:00:00 | | 2004-10-04 | 57,894,100 | 4.46 | 4.51 | 4.46 | 4.48 | 00:00:00 | | 2004-10-05 | 65,696,600 | 4.48 | 4.51 | 4.45 | 4.50 | 00:00:00 | | 2004-10-06 | 49,224,900 | 4.50 | 4.52 | 4.48 | 4.50 | 00:00:00 | | 2004-10-07 | 32,611,800 | 4.51 | 4.53 | 4.51 | 4.52 | 00:00:00 | | 2004-10-08 | 49,891,300 | 4.50 | 4.54 | 4.49 | 4.51 | 00:00:00 | | 2004-10-11 | 26,116,500 | 4.50 | 4.51 | 4.48 | 4.50 | 00:00:00 | | 2004-10-12 | 36,494,600 | 4.49 | 4.49 | 4.46 | 4.47 | 00:00:00 | | 2004-10-13 | 44,259,700 | 4.49 | 4.53 | 4.47 | 4.49 | 00:00:00 | | 2004-10-14 | 86,632,100 | 4.46 | 4.54 | 4.46 | 4.52 | 00:00:00 | | 2004-10-15 | 53,428,800 | 4.51 | 4.53 | 4.48 | 4.50 | 00:00:00 | | 2004-10-18 | 29,479,600 | 4.51 | 4.52 | 4.49 | 4.50 | 00:00:00 | | 2004-10-19 | 63,063,100 | 4.53 | 4.59 | 4.53 | 4.58 | 00:00:00 | | 2004-10-20 | 78,579,700 | 4.56 | 4.59 | 4.54 | 4.58 | 00:00:00 | | 2004-10-21 | 59,114,500 | 4.59 | 4.61 | 4.56 | 4.59 | 00:00:00 | | 2004-10-22 | 36,064,300 | 4.59 | 4.62 | 4.58 | 4.58 | 00:00:00 | | 2004-10-25 | 36,550,900 | 4.52 | 4.54 | 4.51 | 4.52 | 00:00:00 | | 2004-10-26 | 34,613,700 | 4.54 | 4.54 | 4.49 | 4.52 | 00:00:00 | | 2004-10-27 | 45,477,900 | 4.54 | 4.60 | 4.53 | 4.60 | 00:00:00 | | 2004-10-28 | 51,419,800 | 4.62 | 4.65 | 4.61 | 4.64 | 00:00:00 | | 2004-10-29 | 50,856,100 | 4.63 | 4.67 | 4.62 | 4.62 | 00:00:00 | | 2004-11-01 | 24,271,500 | 4.63 | 4.69 | 4.62 | 4.69 | 00:00:00 | | 2004-11-02 | 39,676,800 | 4.69 | 4.73 | 4.69 | 4.72 | 00:00:00 | | 2004-11-03 | 70,990,200 | 2.67 | 2.68 | 2.68 | 2.66 | 00:00:00 | | 2004-11-04 | 52,244,600 | 2.68 | 2.66 | 2.68 | 2.65 | 00:00:00 | | 2004-11-05 | 78,617,700 | 2.70 | 2.69 | 2.72 | 2.68 | 00:00:00 | | 2004-11-08 | 58,918,600 | 2.72 | 2.71 | 2.73 | 2.70 | 00:00:00 | | 2004-11-09 | 61,472,100 | 2.72 | 2.73 | 2.70 | 2.71 | 00:00:00 | | 2004-11-10 | 71,331,500 | 2.71 | 2.73 | 2.70 | 2.72 | 00:00:00 | | 2004-11-11 | 154,629,800 | 2.71 | 2.82 | 2.71 | 2.81 | 00:00:00 | | 2004-11-12 | 196,607,700 | 2.82 | 2.88 | 2.82 | 2.85 | 00:00:00 | | 2004-11-15 | 99,542,800 | 2.87 | 2.88 | 2.83 | 2.84 | 00:00:00 | | 2004-11-16 | 85,138,300 | 2.83 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2004-11-17 | 129,045,900 | 2.81 | 2.88 | 2.79 | 2.88 | 00:00:00 | | 2004-11-18 | 165,329,900 | 2.88 | 2.94 | 2.87 | 2.94 | 00:00:00 | | 2004-11-19 | 319,293,400 | 2.95 | 3.04 | 2.91 | 2.91 | 00:00:00 | | 2004-11-22 | 116,314,700 | 2.89 | 2.90 | 2.86 | 2.89 | 00:00:00 | | 2004-11-23 | 126,838,600 | 2.90 | 2.94 | 2.89 | 2.90 | 00:00:00 | | 2004-11-24 | 80,589,200 | 2.93 | 2.94 | 2.91 | 2.93 | 00:00:00 | | 2004-11-25 | 57,344,000 | 2.94 | 2.95 | 2.89 | 2.91 | 00:00:00 | | 2004-11-26 | 63,403,600 | 2.91 | 2.91 | 2.88 | 2.89 | 00:00:00 | | 2004-11-29 | 66,068,800 | 2.90 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2004-11-30 | 58,532,400 | 2.91 | 2.91 | 2.88 | 2.88 | 00:00:00 | | 2004-12-01 | 135,819,500 | 2.89 | 2.98 | 2.88 | 2.97 | 00:00:00 | | 2004-12-02 | 174,424,000 | 3.00 | 3.02 | 2.95 | 2.97 | 00:00:00 | | 2004-12-03 | 148,069,700 | 2.96 | 2.98 | 2.93 | 2.95 | 00:00:00 | | 2004-12-06 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2004-12-07 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2004-12-08 | 591,692,800 | 3.10 | 3.12 | 2.96 | 3.02 | 00:00:00 | | 2004-12-09 | 162,908,400 | 3.02 | 3.05 | 2.96 | 2.97 | 00:00:00 | | 2004-12-10 | 94,009,800 | 2.99 | 3.01 | 2.97 | 2.97 | 00:00:00 | | 2004-12-13 | 73,427,700 | 2.98 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2004-12-14 | 80,253,600 | 3.01 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2004-12-15 | 93,148,000 | 3.02 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2004-12-16 | 100,823,500 | 3.02 | 3.02 | 2.98 | 2.99 | 00:00:00 | | 2004-12-17 | 213,827,000 | 2.98 | 2.98 | 2.94 | 2.95 | 00:00:00 | | 2004-12-20 | 108,896,500 | 2.95 | 2.96 | 2.94 | 2.94 | 00:00:00 | | 2004-12-21 | 94,185,700 | 2.94 | 2.95 | 2.93 | 2.94 | 00:00:00 | | 2004-12-22 | 93,594,700 | 2.95 | 2.98 | 2.94 | 2.97 | 00:00:00 | | 2004-12-23 | 62,513,400 | 2.97 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2004-12-24 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-12-27 | 48,878,700 | 2.99 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2004-12-28 | 27,862,500 | 3.00 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2004-12-29 | 34,110,700 | 3.01 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2004-12-30 | 20,440,400 | 3.01 | 3.01 | 3.00 | 3.01 | 00:00:00 | | 2004-12-31 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2005-01-03 | 97,296,700 | 3.01 | 3.09 | 3.00 | 3.06 | 00:00:00 | | 2005-01-04 | 68,549,600 | 3.07 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2005-01-05 | 46,960,600 | 3.04 | 3.05 | 3.03 | 3.03 | 00:00:00 | | 2005-01-06 | 39,344,800 | 3.04 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2005-01-07 | 92,785,900 | 3.04 | 3.08 | 3.03 | 3.06 | 00:00:00 | | 2005-01-10 | 55,153,000 | 3.06 | 3.08 | 3.06 | 3.07 | 00:00:00 | | 2005-01-11 | 80,030,600 | 3.07 | 3.08 | 3.07 | 3.07 | 00:00:00 | | 2005-01-12 | 94,326,500 | 3.07 | 3.09 | 3.07 | 3.08 | 00:00:00 | | 2005-01-13 | 151,843,900 | 3.09 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2005-01-14 | 125,450,700 | 3.13 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2005-01-17 | 65,104,400 | 3.15 | 3.16 | 3.13 | 3.14 | 00:00:00 | | 2005-01-18 | 57,317,200 | 3.14 | 3.15 | 3.13 | 3.13 | 00:00:00 | | 2005-01-19 | 116,229,600 | 3.14 | 3.15 | 3.13 | 3.13 | 00:00:00 | | 2005-01-20 | 124,898,400 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2005-01-21 | 163,823,000 | 3.16 | 3.19 | 3.15 | 3.16 | 00:00:00 | | 2005-01-24 | 270,439,400 | 3.16 | 3.18 | 3.08 | 3.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
