|
 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 | | 2005-01-24 | 270,439,400 | 3.16 | 3.18 | 3.08 | 3.08 | 00:00:00 | | 2005-01-25 | 161,540,300 | 3.07 | 3.10 | 3.04 | 3.09 | 00:00:00 | | 2005-01-26 | 89,865,000 | 3.08 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2005-01-27 | 162,555,200 | 3.04 | 3.06 | 3.01 | 3.04 | 00:00:00 | | 2005-01-28 | 138,001,900 | 3.04 | 3.04 | 2.98 | 2.98 | 00:00:00 | | 2005-01-31 | 222,872,700 | 2.99 | 3.07 | 2.99 | 3.04 | 00:00:00 | | 2005-02-01 | 137,050,000 | 3.05 | 3.07 | 3.03 | 3.07 | 00:00:00 | | 2005-02-02 | 78,182,200 | 3.06 | 3.09 | 3.06 | 3.08 | 00:00:00 | | 2005-02-03 | 84,013,900 | 3.08 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2005-02-04 | 98,816,600 | 3.06 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2005-02-07 | 78,458,500 | 3.06 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2005-02-08 | 74,007,900 | 3.04 | 3.07 | 3.03 | 3.07 | 00:00:00 | | 2005-02-09 | 84,863,300 | 3.06 | 3.09 | 3.04 | 3.05 | 00:00:00 | | 2005-02-10 | 71,835,200 | 3.06 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2005-02-11 | 80,556,200 | 3.06 | 3.07 | 3.05 | 3.07 | 00:00:00 | | 2005-02-14 | 64,986,100 | 3.08 | 3.08 | 3.04 | 3.06 | 00:00:00 | | 2005-02-15 | 57,278,900 | 3.06 | 3.07 | 3.06 | 3.07 | 00:00:00 | | 2005-02-16 | 72,576,800 | 3.07 | 3.07 | 3.05 | 3.06 | 00:00:00 | | 2005-02-17 | 97,918,700 | 3.06 | 3.06 | 3.01 | 3.03 | 00:00:00 | | 2005-02-18 | 155,808,700 | 3.02 | 3.02 | 2.97 | 2.98 | 00:00:00 | | 2005-02-21 | 140,483,400 | 2.98 | 2.99 | 2.94 | 2.96 | 00:00:00 | | 2005-02-22 | 186,503,900 | 2.95 | 2.96 | 2.90 | 2.92 | 00:00:00 | | 2005-02-23 | 167,732,300 | 2.89 | 2.93 | 2.88 | 2.92 | 00:00:00 | | 2005-02-24 | 168,698,200 | 2.93 | 2.98 | 2.91 | 2.94 | 00:00:00 | | 2005-02-25 | 110,207,300 | 2.96 | 2.97 | 2.93 | 2.96 | 00:00:00 | | 2005-02-28 | 76,578,100 | 2.95 | 2.97 | 2.92 | 2.94 | 00:00:00 | | 2005-03-01 | 70,500,600 | 2.92 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2005-03-02 | 83,238,900 | 2.94 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2005-03-03 | 61,456,700 | 2.90 | 2.91 | 2.90 | 2.91 | 00:00:00 | | 2005-03-04 | 87,205,400 | 2.91 | 2.91 | 2.88 | 2.89 | 00:00:00 | | 2005-03-07 | 72,486,500 | 2.90 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2005-03-08 | 48,144,600 | 2.90 | 2.90 | 2.88 | 2.88 | 00:00:00 | | 2005-03-09 | 111,708,600 | 2.88 | 2.90 | 2.86 | 2.87 | 00:00:00 | | 2005-03-10 | 126,232,300 | 2.87 | 2.87 | 2.84 | 2.86 | 00:00:00 | | 2005-03-11 | 97,100,300 | 2.87 | 2.88 | 2.84 | 2.84 | 00:00:00 | | 2005-03-14 | 83,255,900 | 2.84 | 2.85 | 2.82 | 2.84 | 00:00:00 | | 2005-03-15 | 79,540,000 | 2.84 | 2.85 | 2.82 | 2.85 | 00:00:00 | | 2005-03-16 | 95,908,600 | 2.83 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2005-03-17 | 139,440,900 | 2.80 | 2.82 | 2.79 | 2.81 | 00:00:00 | | 2005-03-18 | 187,719,600 | 2.79 | 2.81 | 2.77 | 2.79 | 00:00:00 | | 2005-03-21 | 174,722,100 | 2.82 | 2.86 | 2.79 | 2.83 | 00:00:00 | | 2005-03-22 | 100,112,900 | 2.84 | 2.85 | 2.81 | 2.84 | 00:00:00 | | 2005-03-23 | 114,863,100 | 2.80 | 2.88 | 2.80 | 2.86 | 00:00:00 | | 2005-03-24 | 112,564,200 | 2.87 | 2.91 | 2.87 | 2.91 | 00:00:00 | | 2005-03-25 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2005-03-28 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2005-03-29 | 84,452,600 | 2.90 | 2.94 | 2.87 | 2.93 | 00:00:00 | | 2005-03-30 | 87,283,400 | 2.91 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2005-03-31 | 170,293,900 | 2.95 | 2.95 | 2.91 | 2.92 | 00:00:00 | | 2005-04-01 | 176,108,800 | 2.92 | 2.93 | 2.90 | 2.92 | 00:00:00 | | 2005-04-04 | 111,404,700 | 2.90 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2005-04-05 | 76,230,600 | 2.92 | 2.92 | 2.89 | 2.91 | 00:00:00 | | 2005-04-06 | 54,441,400 | 2.91 | 2.93 | 2.91 | 2.92 | 00:00:00 | | 2005-04-07 | 177,882,000 | 2.92 | 2.99 | 2.92 | 2.98 | 00:00:00 | | 2005-04-08 | 302,284,100 | 2.99 | 3.00 | 2.93 | 2.95 | 00:00:00 | | 2005-04-11 | 329,526,200 | 2.93 | 2.98 | 2.93 | 2.95 | 00:00:00 | | 2005-04-12 | 343,553,500 | 2.96 | 2.97 | 2.91 | 2.91 | 00:00:00 | | 2005-04-13 | 262,611,300 | 2.93 | 2.94 | 2.88 | 2.90 | 00:00:00 | | 2005-04-14 | 193,209,100 | 2.89 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2005-04-15 | 150,061,400 | 2.90 | 2.90 | 2.83 | 2.83 | 00:00:00 | | 2005-04-18 | 188,160,400 | 2.70 | 2.70 | 2.60 | 2.66 | 00:00:00 | | 2005-04-19 | 195,466,200 | 2.69 | 2.69 | 2.62 | 2.63 | 00:00:00 | | 2005-04-20 | 300,045,800 | 2.64 | 2.69 | 2.63 | 2.64 | 00:00:00 | | 2005-04-21 | 175,905,200 | 2.62 | 2.67 | 2.62 | 2.65 | 00:00:00 | | 2005-04-22 | 56,430,100 | 2.67 | 2.68 | 2.66 | 2.67 | 00:00:00 | | 2005-04-25 | 46,776,400 | 2.66 | 2.66 | 2.64 | 2.65 | 00:00:00 | | 2005-04-26 | 107,965,300 | 2.65 | 2.65 | 2.62 | 2.64 | 00:00:00 | | 2005-04-27 | 115,692,200 | 2.63 | 2.63 | 2.58 | 2.60 | 00:00:00 | | 2005-04-28 | 91,698,600 | 2.61 | 2.63 | 2.59 | 2.61 | 00:00:00 | | 2005-04-29 | 87,880,300 | 2.60 | 2.65 | 2.60 | 2.62 | 00:00:00 | | 2005-05-02 | 57,281,700 | 2.63 | 2.65 | 2.63 | 2.63 | 00:00:00 | | 2005-05-03 | 65,196,800 | 2.64 | 2.65 | 2.62 | 2.64 | 00:00:00 | | 2005-05-04 | 83,276,700 | 2.65 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2005-05-05 | 84,398,600 | 2.65 | 2.66 | 2.62 | 2.64 | 00:00:00 | | 2005-05-06 | 94,589,000 | 2.62 | 2.64 | 2.62 | 2.63 | 00:00:00 | | 2005-05-09 | 88,969,900 | 2.62 | 2.67 | 2.60 | 2.64 | 00:00:00 | | 2005-05-10 | 118,615,600 | 2.64 | 2.65 | 2.58 | 2.59 | 00:00:00 | | 2005-05-11 | 126,098,300 | 2.58 | 2.59 | 2.56 | 2.58 | 00:00:00 | | 2005-05-12 | 102,174,900 | 2.59 | 2.62 | 2.58 | 2.61 | 00:00:00 | | 2005-05-13 | 72,919,200 | 2.60 | 2.62 | 2.59 | 2.61 | 00:00:00 | | 2005-05-16 | 75,624,300 | 2.61 | 2.64 | 2.60 | 2.62 | 00:00:00 | | 2005-05-17 | 76,157,200 | 2.63 | 2.63 | 2.57 | 2.58 | 00:00:00 | | 2005-05-18 | 131,163,900 | 2.58 | 2.62 | 2.57 | 2.62 | 00:00:00 | | 2005-05-19 | 83,067,500 | 2.63 | 2.63 | 2.61 | 2.62 | 00:00:00 | | 2005-05-20 | 137,684,900 | 2.60 | 2.67 | 2.60 | 2.66 | 00:00:00 | | 2005-05-23 | 111,187,200 | 2.66 | 2.72 | 2.66 | 2.70 | 00:00:00 | | 2005-05-24 | 67,525,600 | 2.71 | 2.71 | 2.68 | 2.69 | 00:00:00 | | 2005-05-25 | 77,477,800 | 2.69 | 2.69 | 2.65 | 2.66 | 00:00:00 | | 2005-05-26 | 76,267,900 | 2.66 | 2.67 | 2.64 | 2.65 | 00:00:00 | | 2005-05-27 | 66,089,700 | 2.66 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2005-05-30 | 28,431,000 | 2.62 | 2.64 | 2.62 | 2.64 | 00:00:00 | | 2005-05-31 | 80,787,300 | 2.64 | 2.64 | 2.61 | 2.61 | 00:00:00 | | 2005-06-01 | 73,714,600 | 2.62 | 2.65 | 2.61 | 2.64 | 00:00:00 | | 2005-06-02 | 59,767,900 | 2.63 | 2.65 | 2.61 | 2.63 | 00:00:00 | | 2005-06-03 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2005-06-06 | 90,322,100 | 2.62 | 2.62 | 2.57 | 2.57 | 00:00:00 | | 2005-06-07 | 89,212,100 | 2.59 | 2.61 | 2.57 | 2.60 | 00:00:00 | | 2005-06-08 | 72,350,700 | 2.59 | 2.60 | 2.58 | 2.59 | 00:00:00 | | 2005-06-09 | 92,203,400 | 2.58 | 2.59 | 2.56 | 2.57 | 00:00:00 | | 2005-06-10 | 63,975,000 | 2.57 | 2.60 | 2.57 | 2.58 | 00:00:00 | | 2005-06-13 | 51,743,400 | 2.58 | 2.60 | 2.58 | 2.60 | 00:00:00 | | 2005-06-14 | 117,731,200 | 2.60 | 2.65 | 2.59 | 2.62 | 00:00:00 | | 2005-06-15 | 83,642,900 | 2.63 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2005-06-16 | 62,679,300 | 2.64 | 2.66 | 2.63 | 2.65 | 00:00:00 | | 2005-06-17 | 170,175,500 | 2.66 | 2.66 | 2.59 | 2.60 | 00:00:00 | | 2005-06-20 | 83,220,500 | 2.60 | 2.60 | 2.56 | 2.57 | 00:00:00 | | 2005-06-21 | 72,162,800 | 2.57 | 2.60 | 2.57 | 2.59 | 00:00:00 | | 2005-06-22 | 75,528,700 | 2.59 | 2.59 | 2.56 | 2.57 | 00:00:00 | | 2005-06-23 | 125,915,100 | 2.58 | 2.58 | 2.52 | 2.55 | 00:00:00 | | 2005-06-24 | 84,489,700 | 2.52 | 2.53 | 2.51 | 2.52 | 00:00:00 | | 2005-06-27 | 97,481,700 | 2.50 | 2.51 | 2.47 | 2.47 | 00:00:00 | | 2005-06-28 | 115,941,300 | 2.48 | 2.51 | 2.47 | 2.49 | 00:00:00 | | 2005-06-29 | 236,645,800 | 2.50 | 2.58 | 2.50 | 2.55 | 00:00:00 | | 2005-06-30 | 250,424,400 | 2.56 | 2.62 | 2.55 | 2.58 | 00:00:00 | | 2005-07-01 | 121,707,100 | 2.59 | 2.61 | 2.58 | 2.60 | 00:00:00 | | 2005-07-04 | 73,942,000 | 2.60 | 2.62 | 2.58 | 2.59 | 00:00:00 | | 2005-07-05 | 115,684,700 | 2.58 | 2.59 | 2.54 | 2.55 | 00:00:00 | | 2005-07-06 | 94,976,900 | 2.56 | 2.57 | 2.55 | 2.55 | 00:00:00 | | 2005-07-07 | 322,541,000 | 2.55 | 2.55 | 2.40 | 2.49 | 00:00:00 | | 2005-07-08 | 114,958,400 | 2.51 | 2.52 | 2.49 | 2.52 | 00:00:00 | | 2005-07-11 | 103,765,900 | 2.53 | 2.56 | 2.53 | 2.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
