|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-11 | 226,680,300 | 2.07 | 2.07 | 2.02 | 2.03 | 00:00:00 | | 2007-06-12 | 237,450,500 | 2.03 | 2.05 | 2.00 | 2.04 | 00:00:00 | | 2007-06-13 | 188,520,100 | 2.04 | 2.07 | 2.04 | 2.05 | 00:00:00 | | 2007-06-14 | 176,858,900 | 2.08 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2007-06-15 | 257,283,400 | 2.11 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2007-06-18 | 166,827,700 | 2.12 | 2.13 | 2.10 | 2.10 | 00:00:00 | | 2007-06-19 | 150,956,100 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2007-06-20 | 159,648,200 | 2.10 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2007-06-21 | 139,607,800 | 2.11 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2007-06-22 | 99,192,300 | 2.10 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2007-06-25 | 201,958,200 | 2.07 | 2.08 | 2.04 | 2.06 | 00:00:00 | | 2007-06-26 | 217,464,600 | 2.06 | 2.08 | 2.04 | 2.05 | 00:00:00 | | 2007-06-27 | 117,666,300 | 2.04 | 2.06 | 2.03 | 2.05 | 00:00:00 | | 2007-06-28 | 89,333,700 | 2.06 | 2.07 | 2.04 | 2.04 | 00:00:00 | | 2007-06-29 | 109,610,400 | 2.05 | 2.06 | 2.03 | 2.03 | 00:00:00 | | 2007-07-02 | 90,772,200 | 2.03 | 2.04 | 2.01 | 2.03 | 00:00:00 | | 2007-07-03 | 76,565,000 | 2.04 | 2.05 | 2.03 | 2.04 | 00:00:00 | | 2007-07-04 | 72,855,300 | 2.05 | 2.06 | 2.04 | 2.06 | 00:00:00 | | 2007-07-05 | 62,864,200 | 2.06 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2007-07-06 | 55,758,400 | 2.05 | 2.06 | 2.05 | 2.06 | 00:00:00 | | 2007-07-09 | 96,030,800 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2007-07-10 | 179,944,800 | 2.09 | 2.11 | 2.06 | 2.06 | 00:00:00 | | 2007-07-11 | 115,263,500 | 2.05 | 2.06 | 2.03 | 2.04 | 00:00:00 | | 2007-07-12 | 93,747,200 | 2.04 | 2.06 | 2.03 | 2.06 | 00:00:00 | | 2007-07-13 | 85,014,100 | 2.07 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2007-07-16 | 62,833,800 | 2.07 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2007-07-17 | 146,135,800 | 2.06 | 2.09 | 2.05 | 2.08 | 00:00:00 | | 2007-07-18 | 110,022,300 | 2.07 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2007-07-19 | 214,560,000 | 2.09 | 2.12 | 2.08 | 2.11 | 00:00:00 | | 2007-07-20 | 195,065,000 | 2.11 | 2.12 | 2.07 | 2.07 | 00:00:00 | | 2007-07-23 | 131,012,700 | 2.07 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2007-07-24 | 109,361,000 | 2.08 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2007-07-25 | 163,350,100 | 2.05 | 2.08 | 2.02 | 2.03 | 00:00:00 | | 2007-07-26 | 214,048,200 | 2.04 | 2.04 | 1.92 | 1.97 | 00:00:00 | | 2007-07-27 | 124,085,900 | 1.96 | 1.99 | 1.95 | 1.97 | 00:00:00 | | 2007-07-30 | 113,512,400 | 1.97 | 1.99 | 1.94 | 1.94 | 00:00:00 | | 2007-07-31 | 99,825,700 | 1.97 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2007-08-01 | 118,912,600 | 1.94 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2007-08-02 | 111,376,200 | 1.92 | 1.96 | 1.92 | 1.96 | 00:00:00 | | 2007-08-03 | 78,060,300 | 1.98 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2007-08-06 | 93,003,300 | 1.94 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2007-08-07 | 81,348,200 | 1.94 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2007-08-08 | 123,733,000 | 1.96 | 1.99 | 1.93 | 1.98 | 00:00:00 | | 2007-08-09 | 99,376,900 | 1.97 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2007-08-10 | 153,041,300 | 1.94 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2007-08-13 | 76,719,900 | 1.93 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2007-08-14 | 93,219,300 | 1.91 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2007-08-16 | 169,873,700 | 1.90 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2007-08-17 | 155,153,400 | 1.87 | 1.93 | 1.87 | 1.91 | 00:00:00 | | 2007-08-20 | 95,872,500 | 1.92 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2007-08-21 | 82,599,500 | 1.93 | 1.97 | 1.93 | 1.96 | 00:00:00 | | 2007-08-22 | 90,002,900 | 1.97 | 1.99 | 1.96 | 1.99 | 00:00:00 | | 2007-08-23 | 132,196,700 | 2.00 | 2.05 | 1.99 | 2.03 | 00:00:00 | | 2007-08-24 | 89,807,900 | 2.02 | 2.06 | 2.01 | 2.05 | 00:00:00 | | 2007-08-27 | 95,272,300 | 2.06 | 2.09 | 2.05 | 2.08 | 00:00:00 | | 2007-08-28 | 176,174,900 | 2.07 | 2.08 | 2.01 | 2.01 | 00:00:00 | | 2007-08-29 | 143,714,000 | 2.00 | 2.06 | 2.00 | 2.04 | 00:00:00 | | 2007-08-30 | 116,896,500 | 2.06 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2007-08-31 | 101,752,100 | 2.07 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2007-09-03 | 73,370,600 | 2.08 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2007-09-04 | 126,171,600 | 2.11 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2007-09-05 | 141,926,100 | 2.10 | 2.10 | 2.05 | 2.06 | 00:00:00 | | 2007-09-06 | 78,569,300 | 2.08 | 2.08 | 2.05 | 2.06 | 00:00:00 | | 2007-09-07 | 114,005,700 | 2.06 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2007-09-10 | 140,049,900 | 2.05 | 2.08 | 2.03 | 2.05 | 00:00:00 | | 2007-09-11 | 152,730,500 | 2.05 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2007-09-12 | 214,355,100 | 2.11 | 2.14 | 2.10 | 2.12 | 00:00:00 | | 2007-09-13 | 202,653,800 | 2.12 | 2.18 | 2.12 | 2.16 | 00:00:00 | | 2007-09-14 | 160,528,800 | 2.16 | 2.18 | 2.14 | 2.15 | 00:00:00 | | 2007-09-17 | 102,517,800 | 2.16 | 2.16 | 2.12 | 2.14 | 00:00:00 | | 2007-09-18 | 139,955,500 | 2.13 | 2.17 | 2.12 | 2.16 | 00:00:00 | | 2007-09-19 | 145,073,200 | 2.18 | 2.18 | 2.14 | 2.17 | 00:00:00 | | 2007-09-20 | 115,010,900 | 2.16 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2007-09-21 | 128,209,200 | 2.16 | 2.17 | 2.14 | 2.15 | 00:00:00 | | 2007-09-24 | 76,700,600 | 2.15 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2007-09-25 | 118,149,100 | 2.14 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2007-09-26 | 111,374,300 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2007-09-27 | 153,654,800 | 2.18 | 2.18 | 2.13 | 2.13 | 00:00:00 | | 2007-09-28 | 162,439,500 | 2.13 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2007-10-01 | 138,767,900 | 2.13 | 2.17 | 2.12 | 2.16 | 00:00:00 | | 2007-10-02 | 153,668,000 | 2.17 | 2.17 | 2.13 | 2.14 | 00:00:00 | | 2007-10-03 | 178,936,100 | 2.14 | 2.14 | 2.09 | 2.11 | 00:00:00 | | 2007-10-04 | 161,328,000 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2007-10-05 | 146,738,200 | 2.07 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2007-10-08 | 69,533,600 | 2.07 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2007-10-09 | 113,280,200 | 2.06 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2007-10-10 | 92,783,800 | 2.07 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2007-10-11 | 179,995,800 | 2.08 | 2.13 | 2.07 | 2.12 | 00:00:00 | | 2007-10-12 | 240,909,600 | 2.13 | 2.18 | 2.12 | 2.18 | 00:00:00 | | 2007-10-15 | 162,021,500 | 2.19 | 2.19 | 2.15 | 2.15 | 00:00:00 | | 2007-10-16 | 196,901,200 | 2.15 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2007-10-17 | 133,781,400 | 2.12 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2007-10-18 | 127,796,000 | 2.11 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2007-10-19 | 127,776,700 | 2.10 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2007-10-22 | 108,519,900 | 2.08 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2007-10-23 | 141,268,900 | 2.09 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2007-10-24 | 130,009,900 | 2.11 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2007-10-25 | 284,753,700 | 2.10 | 2.18 | 2.10 | 2.14 | 00:00:00 | | 2007-10-26 | 220,687,900 | 2.15 | 2.20 | 2.14 | 2.19 | 00:00:00 | | 2007-10-29 | 148,226,100 | 2.20 | 2.21 | 2.15 | 2.18 | 00:00:00 | | 2007-10-30 | 128,602,800 | 2.18 | 2.18 | 2.14 | 2.14 | 00:00:00 | | 2007-10-31 | 90,920,400 | 2.15 | 2.17 | 2.14 | 2.17 | 00:00:00 | | 2007-11-01 | 93,256,600 | 2.16 | 2.17 | 2.13 | 2.15 | 00:00:00 | | 2007-11-02 | 120,411,900 | 2.13 | 2.18 | 2.13 | 2.16 | 00:00:00 | | 2007-11-05 | 86,490,000 | 2.15 | 2.18 | 2.14 | 2.16 | 00:00:00 | | 2007-11-06 | 242,485,600 | 2.19 | 2.22 | 2.18 | 2.18 | 00:00:00 | | 2007-11-07 | 142,973,200 | 2.18 | 2.20 | 2.15 | 2.17 | 00:00:00 | | 2007-11-08 | 131,646,700 | 2.16 | 2.19 | 2.14 | 2.14 | 00:00:00 | | 2007-11-09 | 206,326,100 | 2.14 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2007-11-12 | 99,077,700 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2007-11-13 | 138,234,500 | 2.11 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2007-11-14 | 136,041,800 | 2.15 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2007-11-15 | 108,351,900 | 2.14 | 2.17 | 2.14 | 2.14 | 00:00:00 | | 2007-11-16 | 183,900,800 | 2.14 | 2.19 | 2.13 | 2.17 | 00:00:00 | | 2007-11-19 | 203,681,400 | 2.17 | 2.21 | 2.17 | 2.18 | 00:00:00 | | 2007-11-20 | 175,652,500 | 2.19 | 2.21 | 2.18 | 2.20 | 00:00:00 | | 2007-11-21 | 215,305,600 | 2.17 | 2.18 | 2.12 | 2.14 | 00:00:00 | | 2007-11-22 | 88,909,900 | 2.14 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2007-11-23 | 117,614,400 | 2.14 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2007-11-26 | 146,522,200 | 2.17 | 2.19 | 2.16 | 2.17 | 00:00:00 | | 2007-11-27 | 191,890,400 | 2.16 | 2.19 | 2.14 | 2.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
