|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-14 | 96,126,900 | 2.33 | 2.33 | 2.30 | 2.32 | 00:00:00 | | 2006-12-15 | 170,847,900 | 2.33 | 2.34 | 2.31 | 2.32 | 00:00:00 | | 2006-12-18 | 72,454,100 | 2.31 | 2.32 | 2.31 | 2.32 | 00:00:00 | | 2006-12-19 | 91,586,100 | 2.31 | 2.32 | 2.30 | 2.30 | 00:00:00 | | 2006-12-20 | 106,664,800 | 2.31 | 2.32 | 2.28 | 2.29 | 00:00:00 | | 2006-12-21 | 113,822,700 | 2.29 | 2.29 | 2.25 | 2.26 | 00:00:00 | | 2006-12-22 | 85,731,800 | 2.27 | 2.28 | 2.23 | 2.23 | 00:00:00 | | 2006-12-27 | 84,633,100 | 2.25 | 2.29 | 2.24 | 2.29 | 00:00:00 | | 2006-12-28 | 103,308,400 | 2.29 | 2.32 | 2.29 | 2.30 | 00:00:00 | | 2006-12-29 | 72,196,100 | 2.30 | 2.31 | 2.28 | 2.29 | 00:00:00 | | 2007-01-02 | 66,772,000 | 2.31 | 2.32 | 2.30 | 2.31 | 00:00:00 | | 2007-01-03 | 87,455,800 | 2.31 | 2.33 | 2.30 | 2.33 | 00:00:00 | | 2007-01-04 | 179,378,900 | 2.32 | 2.37 | 2.31 | 2.36 | 00:00:00 | | 2007-01-05 | 170,291,100 | 2.36 | 2.40 | 2.35 | 2.36 | 00:00:00 | | 2007-01-08 | 124,244,200 | 2.37 | 2.38 | 2.35 | 2.36 | 00:00:00 | | 2007-01-09 | 144,437,000 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | | 2007-01-10 | 192,384,500 | 2.37 | 2.37 | 2.33 | 2.34 | 00:00:00 | | 2007-01-11 | 163,161,000 | 2.34 | 2.36 | 2.31 | 2.36 | 00:00:00 | | 2007-01-12 | 138,018,500 | 2.37 | 2.38 | 2.36 | 2.38 | 00:00:00 | | 2007-01-15 | 84,105,200 | 2.38 | 2.39 | 2.38 | 2.38 | 00:00:00 | | 2007-01-16 | 95,581,500 | 2.38 | 2.38 | 2.37 | 2.38 | 00:00:00 | | 2007-01-17 | 129,981,500 | 2.38 | 2.39 | 2.35 | 2.35 | 00:00:00 | | 2007-01-18 | 96,938,900 | 2.36 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2007-01-19 | 133,011,300 | 2.35 | 2.39 | 2.35 | 2.39 | 00:00:00 | | 2007-01-22 | 127,659,700 | 2.39 | 2.39 | 2.35 | 2.36 | 00:00:00 | | 2007-01-23 | 123,167,200 | 2.36 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2007-01-24 | 123,367,700 | 2.35 | 2.36 | 2.32 | 2.36 | 00:00:00 | | 2007-01-25 | 118,361,100 | 2.34 | 2.35 | 2.32 | 2.34 | 00:00:00 | | 2007-01-26 | 116,132,700 | 2.32 | 2.32 | 2.31 | 2.31 | 00:00:00 | | 2007-01-29 | 170,983,100 | 2.29 | 2.29 | 2.28 | 2.27 | 00:00:00 | | 2007-01-30 | 163,507,500 | 2.26 | 2.29 | 2.24 | 2.29 | 00:00:00 | | 2007-01-31 | 117,205,600 | 2.29 | 2.30 | 2.26 | 2.26 | 00:00:00 | | 2007-02-01 | 104,496,300 | 2.28 | 2.28 | 2.26 | 2.27 | 00:00:00 | | 2007-02-02 | 106,176,300 | 2.27 | 2.28 | 2.26 | 2.27 | 00:00:00 | | 2007-02-05 | 116,900,200 | 2.27 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2007-02-06 | 89,301,300 | 2.29 | 2.31 | 2.28 | 2.29 | 00:00:00 | | 2007-02-07 | 103,932,400 | 2.29 | 2.30 | 2.28 | 2.30 | 00:00:00 | | 2007-02-08 | 148,669,100 | 2.30 | 2.33 | 2.28 | 2.28 | 00:00:00 | | 2007-02-09 | 97,947,600 | 2.29 | 2.29 | 2.27 | 2.29 | 00:00:00 | | 2007-02-12 | 251,003,000 | 2.34 | 2.36 | 2.32 | 2.34 | 00:00:00 | | 2007-02-13 | 213,138,600 | 2.36 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2007-02-14 | 192,411,700 | 2.35 | 2.39 | 2.34 | 2.38 | 00:00:00 | | 2007-02-15 | 112,137,200 | 2.38 | 2.38 | 2.36 | 2.36 | 00:00:00 | | 2007-02-16 | 270,881,700 | 2.36 | 2.41 | 2.36 | 2.41 | 00:00:00 | | 2007-02-19 | 176,237,200 | 2.42 | 2.44 | 2.41 | 2.42 | 00:00:00 | | 2007-02-20 | 163,913,400 | 2.42 | 2.42 | 2.38 | 2.39 | 00:00:00 | | 2007-02-21 | 147,806,900 | 2.40 | 2.40 | 2.35 | 2.36 | 00:00:00 | | 2007-02-22 | 128,695,600 | 2.38 | 2.38 | 2.34 | 2.34 | 00:00:00 | | 2007-02-23 | 190,536,900 | 2.35 | 2.40 | 2.33 | 2.38 | 00:00:00 | | 2007-02-26 | 91,226,600 | 2.38 | 2.39 | 2.37 | 2.37 | 00:00:00 | | 2007-02-27 | 178,282,500 | 2.35 | 2.36 | 2.30 | 2.30 | 00:00:00 | | 2007-02-28 | 212,995,500 | 2.28 | 2.32 | 2.28 | 2.29 | 00:00:00 | | 2007-03-01 | 279,272,800 | 2.28 | 2.29 | 2.20 | 2.23 | 00:00:00 | | 2007-03-02 | 229,545,300 | 2.23 | 2.24 | 2.19 | 2.22 | 00:00:00 | | 2007-03-05 | 209,450,700 | 2.18 | 2.21 | 2.17 | 2.17 | 00:00:00 | | 2007-03-06 | 236,117,900 | 2.19 | 2.19 | 2.13 | 2.15 | 00:00:00 | | 2007-03-07 | 210,077,500 | 2.15 | 2.17 | 2.12 | 2.12 | 00:00:00 | | 2007-03-08 | 184,941,800 | 2.16 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2007-03-09 | 299,423,400 | 2.13 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2007-03-12 | 190,220,500 | 2.15 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2007-03-13 | 279,832,900 | 2.14 | 2.17 | 2.12 | 2.13 | 00:00:00 | | 2007-03-14 | 300,834,600 | 2.11 | 2.13 | 2.08 | 2.08 | 00:00:00 | | 2007-03-15 | 297,473,300 | 2.11 | 2.16 | 2.10 | 2.13 | 00:00:00 | | 2007-03-16 | 224,068,000 | 2.13 | 2.16 | 2.12 | 2.14 | 00:00:00 | | 2007-03-19 | 164,915,700 | 2.15 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2007-03-20 | 146,438,700 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2007-03-21 | 132,294,500 | 2.12 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2007-03-22 | 167,749,600 | 2.15 | 2.16 | 2.13 | 2.16 | 00:00:00 | | 2007-03-23 | 87,684,500 | 2.14 | 2.16 | 2.14 | 2.16 | 00:00:00 | | 2007-03-26 | 87,868,000 | 2.16 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2007-03-27 | 76,432,900 | 2.14 | 2.15 | 2.14 | 2.14 | 00:00:00 | | 2007-03-28 | 111,291,800 | 2.13 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2007-03-29 | 98,157,900 | 2.13 | 2.15 | 2.13 | 2.15 | 00:00:00 | | 2007-03-30 | 117,238,800 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2007-04-02 | 980,460,200 | 2.30 | 2.40 | 2.24 | 2.34 | 00:00:00 | | 2007-04-03 | 512,405,900 | 2.38 | 2.40 | 2.35 | 2.37 | 00:00:00 | | 2007-04-04 | 638,591,200 | 2.40 | 2.47 | 2.38 | 2.42 | 00:00:00 | | 2007-04-05 | 506,097,000 | 2.43 | 2.46 | 2.39 | 2.42 | 00:00:00 | | 2007-04-10 | 443,600,700 | 2.45 | 2.45 | 2.38 | 2.38 | 00:00:00 | | 2007-04-11 | 386,060,100 | 2.38 | 2.38 | 2.34 | 2.36 | 00:00:00 | | 2007-04-12 | 293,336,500 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2007-04-13 | 689,899,400 | 2.36 | 2.40 | 2.33 | 2.40 | 00:00:00 | | 2007-04-16 | 410,458,600 | 2.39 | 2.42 | 2.38 | 2.38 | 00:00:00 | | 2007-04-17 | 516,002,900 | 2.30 | 2.37 | 2.29 | 2.35 | 00:00:00 | | 2007-04-18 | 466,283,500 | 2.36 | 2.38 | 2.33 | 2.34 | 00:00:00 | | 2007-04-19 | 544,751,500 | 2.33 | 2.38 | 2.33 | 2.35 | 00:00:00 | | 2007-04-20 | 197,920,300 | 2.37 | 2.38 | 2.36 | 2.38 | 00:00:00 | | 2007-04-23 | 181,230,000 | 2.27 | 2.28 | 2.24 | 2.24 | 00:00:00 | | 2007-04-24 | 285,837,600 | 2.24 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2007-04-25 | 282,848,100 | 2.20 | 2.22 | 2.20 | 2.21 | 00:00:00 | | 2007-04-26 | 284,533,900 | 2.22 | 2.26 | 2.21 | 2.26 | 00:00:00 | | 2007-04-27 | 523,441,500 | 2.27 | 2.30 | 2.26 | 2.27 | 00:00:00 | | 2007-04-30 | 366,024,100 | 2.32 | 2.32 | 2.21 | 2.21 | 00:00:00 | | 2007-05-02 | 508,190,000 | 2.22 | 2.24 | 2.15 | 2.15 | 00:00:00 | | 2007-05-03 | 420,019,100 | 2.16 | 2.16 | 2.11 | 2.13 | 00:00:00 | | 2007-05-04 | 257,738,400 | 2.13 | 2.14 | 2.11 | 2.12 | 00:00:00 | | 2007-05-07 | 131,726,500 | 2.13 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2007-05-08 | 320,192,000 | 2.10 | 2.12 | 2.08 | 2.11 | 00:00:00 | | 2007-05-09 | 276,232,600 | 2.12 | 2.13 | 2.07 | 2.09 | 00:00:00 | | 2007-05-10 | 219,146,900 | 2.10 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2007-05-11 | 173,432,700 | 2.08 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2007-05-14 | 103,163,600 | 2.09 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2007-05-15 | 108,472,800 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2007-05-16 | 93,116,400 | 2.10 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2007-05-17 | 80,268,500 | 2.12 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2007-05-18 | 109,996,800 | 2.11 | 2.13 | 2.11 | 2.13 | 00:00:00 | | 2007-05-21 | 163,669,200 | 2.13 | 2.17 | 2.12 | 2.16 | 00:00:00 | | 2007-05-22 | 131,026,400 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2007-05-23 | 204,890,300 | 2.17 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2007-05-24 | 177,521,300 | 2.18 | 2.19 | 2.17 | 2.17 | 00:00:00 | | 2007-05-25 | 128,417,800 | 2.16 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2007-05-28 | 43,979,300 | 2.16 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2007-05-29 | 109,665,600 | 2.16 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2007-05-30 | 106,338,600 | 2.16 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2007-05-31 | 126,711,100 | 2.17 | 2.17 | 2.15 | 2.15 | 00:00:00 | | 2007-06-04 | 121,670,600 | 2.15 | 2.17 | 2.13 | 2.15 | 00:00:00 | | 2007-06-05 | 144,571,600 | 2.15 | 2.16 | 2.13 | 2.13 | 00:00:00 | | 2007-06-06 | 175,638,100 | 2.13 | 2.13 | 2.10 | 2.10 | 00:00:00 | | 2007-06-07 | 184,397,500 | 2.11 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2007-06-08 | 199,900,400 | 2.08 | 2.09 | 2.05 | 2.06 | 00:00:00 | | 2007-06-11 | 226,680,300 | 2.07 | 2.07 | 2.02 | 2.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
