|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-11-27 | 191,890,400 | 2.16 | 2.19 | 2.14 | 2.18 | 00:00:00 | 2007-11-28 | 138,858,000 | 2.18 | 2.19 | 2.17 | 2.19 | 00:00:00 | 2007-11-29 | 144,219,300 | 2.19 | 2.19 | 2.14 | 2.16 | 00:00:00 | 2007-11-30 | 109,639,000 | 2.16 | 2.18 | 2.16 | 2.17 | 00:00:00 | 2007-12-03 | 86,344,100 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | 2007-12-04 | 112,290,900 | 2.17 | 2.19 | 2.16 | 2.17 | 00:00:00 | 2007-12-05 | 285,992,100 | 2.19 | 2.24 | 2.19 | 2.24 | 00:00:00 | 2007-12-06 | 196,795,300 | 2.24 | 2.26 | 2.21 | 2.22 | 00:00:00 | 2007-12-07 | 109,870,000 | 2.23 | 2.24 | 2.22 | 2.23 | 00:00:00 | 2007-12-10 | 106,827,700 | 2.22 | 2.26 | 2.22 | 2.23 | 00:00:00 | 2007-12-11 | 166,008,400 | 2.23 | 2.24 | 2.20 | 2.22 | 00:00:00 | 2007-12-12 | 132,799,600 | 2.20 | 2.23 | 2.19 | 2.22 | 00:00:00 | 2007-12-13 | 128,736,500 | 2.21 | 2.22 | 2.20 | 2.20 | 00:00:00 | 2007-12-14 | 116,112,300 | 2.21 | 2.22 | 2.17 | 2.18 | 00:00:00 | 2007-12-17 | 116,472,000 | 2.17 | 2.18 | 2.16 | 2.18 | 00:00:00 | 2007-12-18 | 113,506,200 | 2.17 | 2.19 | 2.16 | 2.17 | 00:00:00 | 2007-12-19 | 158,851,400 | 2.16 | 2.17 | 2.12 | 2.14 | 00:00:00 | 2007-12-20 | 158,722,800 | 2.14 | 2.15 | 2.11 | 2.11 | 00:00:00 | 2007-12-21 | 212,155,100 | 2.13 | 2.14 | 2.10 | 2.10 | 00:00:00 | 2007-12-27 | 67,200,100 | 2.12 | 2.13 | 2.10 | 2.12 | 00:00:00 | 2007-12-28 | 59,959,900 | 2.12 | 2.14 | 2.12 | 2.12 | 00:00:00 | 2008-01-02 | 84,860,700 | 2.12 | 2.13 | 2.09 | 2.10 | 00:00:00 | 2008-01-03 | 95,172,300 | 2.10 | 2.11 | 2.06 | 2.07 | 00:00:00 | 2008-01-04 | 120,035,500 | 2.07 | 2.10 | 2.01 | 2.04 | 00:00:00 | 2008-01-07 | 114,911,100 | 2.05 | 2.09 | 2.04 | 2.06 | 00:00:00 | 2008-01-08 | 131,795,900 | 2.07 | 2.12 | 2.06 | 2.09 | 00:00:00 | 2008-01-09 | 171,296,000 | 2.08 | 2.08 | 2.03 | 2.06 | 00:00:00 | 2008-01-10 | 104,153,100 | 2.06 | 2.07 | 2.05 | 2.06 | 00:00:00 | 2008-01-11 | 100,258,400 | 2.07 | 2.07 | 2.03 | 2.03 | 00:00:00 | 2008-01-14 | 149,288,600 | 2.03 | 2.06 | 2.02 | 2.02 | 00:00:00 | 2008-01-15 | 150,761,000 | 2.02 | 2.04 | 1.98 | 2.00 | 00:00:00 | 2008-01-16 | 227,173,200 | 1.99 | 2.09 | 1.99 | 2.06 | 00:00:00 | 2008-01-17 | 195,112,100 | 2.07 | 2.10 | 2.06 | 2.08 | 00:00:00 | 2008-01-18 | 328,272,100 | 2.08 | 2.17 | 2.08 | 2.13 | 00:00:00 | 2008-01-21 | 299,561,100 | 2.12 | 2.14 | 2.06 | 2.06 | 00:00:00 | 2008-01-22 | 373,749,100 | 2.00 | 2.06 | 1.94 | 2.02 | 00:00:00 | 2008-01-23 | 308,284,200 | 2.05 | 2.05 | 1.92 | 1.94 | 00:00:00 | 2008-01-24 | 155,345,200 | 1.99 | 2.02 | 1.96 | 2.02 | 00:00:00 | 2008-01-25 | 138,576,900 | 2.04 | 2.06 | 2.02 | 2.03 | 00:00:00 | 2008-01-28 | 146,890,800 | 2.00 | 2.04 | 2.00 | 2.02 | 00:00:00 | 2008-01-29 | 116,446,700 | 2.04 | 2.05 | 2.02 | 2.04 | 00:00:00 | 2008-01-30 | 121,741,500 | 2.03 | 2.05 | 2.02 | 2.03 | 00:00:00 | 2008-01-31 | 167,560,600 | 2.04 | 2.04 | 2.01 | 2.04 | 00:00:00 | 2008-02-01 | 196,384,600 | 2.04 | 2.05 | 2.02 | 2.02 | 00:00:00 | 2008-02-04 | 126,984,700 | 2.03 | 2.04 | 2.01 | 2.03 | 00:00:00 | 2008-02-05 | 167,195,900 | 2.02 | 2.03 | 1.97 | 1.98 | 00:00:00 | 2008-02-06 | 88,352,700 | 1.98 | 2.01 | 1.97 | 2.01 | 00:00:00 | 2008-02-07 | 98,617,000 | 2.00 | 2.03 | 1.97 | 1.98 | 00:00:00 | 2008-02-08 | 81,997,600 | 1.99 | 2.01 | 1.95 | 1.97 | 00:00:00 | 2008-02-11 | 155,444,300 | 1.94 | 1.96 | 1.91 | 1.92 | 00:00:00 | 2008-02-12 | 217,737,300 | 1.93 | 1.93 | 1.88 | 1.91 | 00:00:00 | 2008-02-13 | 175,332,500 | 1.90 | 1.96 | 1.89 | 1.93 | 00:00:00 | 2008-02-14 | 123,298,800 | 1.96 | 1.97 | 1.90 | 1.91 | 00:00:00 | 2008-02-15 | 370,774,500 | 1.91 | 1.92 | 1.77 | 1.82 | 00:00:00 | 2008-02-18 | 228,065,000 | 1.83 | 1.85 | 1.76 | 1.80 | 00:00:00 | 2008-02-19 | 142,684,800 | 1.80 | 1.80 | 1.76 | 1.78 | 00:00:00 | 2008-02-20 | 146,928,000 | 1.76 | 1.77 | 1.73 | 1.74 | 00:00:00 | 2008-02-21 | 120,880,600 | 1.76 | 1.77 | 1.73 | 1.75 | 00:00:00 | 2008-02-22 | 106,583,000 | 1.74 | 1.76 | 1.70 | 1.72 | 00:00:00 | 2008-02-25 | 132,232,100 | 1.73 | 1.73 | 1.70 | 1.72 | 00:00:00 | 2008-02-26 | 83,610,400 | 1.73 | 1.74 | 1.71 | 1.73 | 00:00:00 | 2008-02-27 | 115,751,900 | 1.73 | 1.74 | 1.67 | 1.71 | 00:00:00 | 2008-02-28 | 113,784,000 | 1.70 | 1.71 | 1.68 | 1.68 | 00:00:00 | 2008-02-29 | 148,814,100 | 1.68 | 1.71 | 1.66 | 1.66 | 00:00:00 | 2008-03-03 | 132,672,200 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2008-03-04 | 137,791,900 | 1.62 | 1.64 | 1.59 | 1.60 | 00:00:00 | 2008-03-05 | 176,140,400 | 1.61 | 1.65 | 1.56 | 1.65 | 00:00:00 | 2008-03-06 | 135,629,200 | 1.65 | 1.65 | 1.58 | 1.59 | 00:00:00 | 2008-03-07 | 625,804,500 | 1.56 | 1.58 | 1.42 | 1.44 | 00:00:00 | 2008-03-10 | 378,880,100 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | 2008-03-11 | 385,165,200 | 1.40 | 1.41 | 1.34 | 1.36 | 00:00:00 | 2008-03-12 | 288,150,000 | 1.38 | 1.38 | 1.31 | 1.31 | 00:00:00 | 2008-03-13 | 380,337,900 | 1.34 | 1.41 | 1.34 | 1.41 | 00:00:00 | 2008-03-14 | 266,184,900 | 1.41 | 1.45 | 1.38 | 1.39 | 00:00:00 | 2008-03-18 | 163,481,100 | 1.33 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2008-03-19 | 481,334,000 | 1.20 | 1.34 | 1.15 | 1.25 | 00:00:00 | 2008-03-20 | 365,835,100 | 1.21 | 1.24 | 1.18 | 1.21 | 00:00:00 | 2008-03-21 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2008-03-24 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2008-03-25 | 263,447,300 | 1.28 | 1.34 | 1.26 | 1.34 | 00:00:00 | 2008-03-26 | 267,060,700 | 1.35 | 1.39 | 1.34 | 1.35 | 00:00:00 | 2008-03-27 | 164,330,000 | 1.37 | 1.38 | 1.34 | 1.35 | 00:00:00 | 2008-03-28 | 179,334,900 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | 2008-03-31 | 102,476,800 | 1.31 | 1.33 | 1.30 | 1.33 | 00:00:00 | 2008-04-01 | 173,338,100 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | 2008-04-02 | 131,505,100 | 1.42 | 1.43 | 1.38 | 1.42 | 00:00:00 | 2008-04-03 | 262,228,300 | 1.43 | 1.44 | 1.41 | 1.42 | 00:00:00 | 2008-04-04 | 273,145,400 | 1.44 | 1.49 | 1.42 | 1.46 | 00:00:00 | 2008-04-07 | 186,913,500 | 1.46 | 1.48 | 1.45 | 1.47 | 00:00:00 | 2008-04-08 | 236,339,300 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | 2008-04-09 | 434,625,000 | 1.45 | 1.52 | 1.45 | 1.50 | 00:00:00 | 2008-04-10 | 407,176,500 | 1.49 | 1.53 | 1.45 | 1.47 | 00:00:00 | 2008-04-11 | 407,119,700 | 1.48 | 1.51 | 1.45 | 1.46 | 00:00:00 | 2008-04-14 | 250,640,800 | 1.45 | 1.46 | 1.39 | 1.40 | 00:00:00 | 2008-04-15 | 317,467,400 | 1.42 | 1.42 | 1.36 | 1.39 | 00:00:00 | 2008-04-16 | 389,471,900 | 1.41 | 1.44 | 1.40 | 1.43 | 00:00:00 | 2008-04-17 | 205,580,600 | 1.44 | 1.44 | 1.39 | 1.41 | 00:00:00 | 2008-04-18 | 158,178,000 | 1.42 | 1.45 | 1.41 | 1.45 | 00:00:00 | 2008-04-21 | 151,712,400 | 1.38 | 1.38 | 1.33 | 1.35 | 00:00:00 | 2008-04-22 | 329,876,300 | 1.34 | 1.36 | 1.32 | 1.33 | 00:00:00 | 2008-04-23 | 303,799,200 | 1.34 | 1.35 | 1.30 | 1.33 | 00:00:00 | 2008-04-24 | 437,068,800 | 1.33 | 1.33 | 1.30 | 1.33 | 00:00:00 | 2008-04-25 | 207,284,900 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | 2008-04-28 | 160,259,400 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | 2008-04-29 | 106,599,100 | 1.32 | 1.33 | 1.29 | 1.31 | 00:00:00 | 2008-04-30 | 122,801,000 | 1.32 | 1.36 | 1.31 | 1.35 | 00:00:00 | 2008-05-02 | 101,661,900 | 1.37 | 1.39 | 1.36 | 1.38 | 00:00:00 | 2008-05-05 | 68,129,600 | 1.39 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2008-05-06 | 128,489,000 | 1.35 | 1.37 | 1.32 | 1.32 | 00:00:00 | 2008-05-07 | 79,154,900 | 1.33 | 1.34 | 1.31 | 1.34 | 00:00:00 | 2008-05-08 | 86,147,400 | 1.33 | 1.33 | 1.30 | 1.31 | 00:00:00 | 2008-05-09 | 178,336,800 | 1.31 | 1.35 | 1.29 | 1.34 | 00:00:00 | 2008-05-12 | 120,644,800 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | 2008-05-13 | 94,169,200 | 1.39 | 1.40 | 1.35 | 1.38 | 00:00:00 | 2008-05-14 | 152,002,400 | 1.39 | 1.42 | 1.37 | 1.41 | 00:00:00 | 2008-05-15 | 119,736,500 | 1.41 | 1.44 | 1.39 | 1.43 | 00:00:00 | 2008-05-16 | 167,726,600 | 1.43 | 1.45 | 1.42 | 1.42 | 00:00:00 | 2008-05-19 | 81,354,800 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | 2008-05-20 | 79,762,600 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2008-05-21 | 80,527,000 | 1.38 | 1.40 | 1.36 | 1.37 | 00:00:00 | 2008-05-22 | 172,435,500 | 1.37 | 1.44 | 1.37 | 1.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|