|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-22 | 172,435,500 | 1.37 | 1.44 | 1.37 | 1.43 | 00:00:00 | | 2008-05-23 | 126,025,900 | 1.44 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2008-05-26 | 56,621,800 | 1.41 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2008-05-27 | 92,663,900 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2008-05-28 | 92,250,700 | 1.42 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2008-05-29 | 131,309,200 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2008-05-30 | 140,341,900 | 1.40 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2008-06-02 | 66,104,600 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2008-06-03 | 63,262,100 | 1.37 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2008-06-04 | 77,635,100 | 1.39 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2008-06-05 | 286,070,200 | 1.41 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2008-06-06 | 118,263,300 | 1.46 | 1.47 | 1.39 | 1.39 | 00:00:00 | | 2008-06-10 | 69,450,900 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2008-06-11 | 117,271,800 | 1.37 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2008-06-12 | 95,908,200 | 1.34 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2008-06-13 | 64,428,000 | 1.34 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2008-06-16 | 54,439,400 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2008-06-17 | 54,597,400 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2008-06-18 | 107,334,100 | 1.34 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2008-06-19 | 111,953,900 | 1.29 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2008-06-20 | 128,551,400 | 1.27 | 1.28 | 1.23 | 1.25 | 00:00:00 | | 2008-06-23 | 83,508,100 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2008-06-24 | 120,744,500 | 1.26 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2008-06-25 | 137,389,100 | 1.29 | 1.34 | 1.28 | 1.32 | 00:00:00 | | 2008-06-26 | 98,156,100 | 1.31 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2008-06-27 | 93,933,600 | 1.28 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2008-06-30 | 75,684,300 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2008-07-01 | 121,183,000 | 1.28 | 1.31 | 1.26 | 1.29 | 00:00:00 | | 2008-07-02 | 113,437,800 | 1.28 | 1.33 | 1.28 | 1.31 | 00:00:00 | | 2008-07-03 | 110,519,600 | 1.29 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2008-07-04 | 59,372,800 | 1.33 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2008-07-07 | 62,675,400 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2008-07-08 | 67,533,300 | 1.31 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2008-07-09 | 86,439,800 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2008-07-10 | 82,965,400 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2008-07-11 | 174,211,600 | 1.35 | 1.35 | 1.28 | 1.29 | 00:00:00 | | 2008-07-14 | 129,860,300 | 1.30 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2008-07-15 | 145,136,500 | 1.25 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2008-07-16 | 86,453,300 | 1.21 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2008-07-17 | 115,628,000 | 1.24 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2008-07-18 | 119,654,700 | 1.24 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2008-07-21 | 76,227,100 | 1.24 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2008-07-22 | 166,258,200 | 1.23 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2008-07-23 | 104,073,200 | 1.22 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2008-07-24 | 80,768,900 | 1.22 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2008-07-25 | 95,169,600 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2008-07-28 | 52,617,900 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2008-07-29 | 64,439,700 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2008-07-30 | 275,280,900 | 1.20 | 1.20 | 1.12 | 1.16 | 00:00:00 | | 2008-07-31 | 153,963,300 | 1.16 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2008-08-01 | 96,110,300 | 1.16 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2008-08-04 | 105,484,900 | 1.13 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2008-08-05 | 124,704,300 | 1.12 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2008-08-06 | 87,535,500 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2008-08-07 | 180,218,800 | 1.13 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2008-08-08 | 188,975,500 | 1.16 | 1.17 | 1.05 | 1.13 | 00:00:00 | | 2008-08-11 | 115,047,700 | 1.13 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2008-08-12 | 73,289,800 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2008-08-13 | 86,701,600 | 1.15 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2008-08-14 | 72,631,400 | 1.17 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2008-08-18 | 52,340,800 | 1.14 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2008-08-19 | 61,338,300 | 1.12 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2008-08-20 | 91,120,500 | 1.12 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2008-08-21 | 83,482,700 | 1.09 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2008-08-22 | 84,818,300 | 1.08 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2008-08-25 | 43,383,400 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2008-08-26 | 70,292,200 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2008-08-27 | 58,963,400 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2008-08-28 | 74,962,300 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2008-08-29 | 97,456,800 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2008-09-01 | 57,811,100 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2008-09-02 | 126,294,500 | 1.10 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2008-09-03 | 58,712,200 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2008-09-04 | 108,399,000 | 1.12 | 1.12 | 1.07 | 1.07 | 00:00:00 | | 2008-09-05 | 139,224,500 | 1.06 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2008-09-08 | 128,621,700 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2008-09-09 | 200,227,500 | 1.05 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2008-09-10 | 201,252,400 | 1.09 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2008-09-11 | 139,146,500 | 1.13 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2008-09-12 | 133,573,900 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2008-09-15 | 205,008,400 | 1.09 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2008-09-16 | 160,386,600 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2008-09-17 | 169,227,800 | 1.10 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2008-09-18 | 124,947,400 | 1.07 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2008-09-19 | 236,725,600 | 1.09 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2008-09-22 | 117,999,400 | 1.09 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2008-09-23 | 137,097,600 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2008-09-24 | 162,802,000 | 1.10 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2008-09-25 | 125,965,200 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2008-09-26 | 125,732,200 | 1.10 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2008-09-29 | 125,032,700 | 1.12 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2008-09-30 | 142,519,100 | 1.05 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2008-10-01 | 129,091,000 | 1.05 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2008-10-02 | 128,408,100 | 1.06 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2008-10-03 | 107,212,700 | 1.05 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2008-10-06 | 250,161,800 | 0.96 | 1.04 | 0.95 | 0.95 | 00:00:00 | | 2008-10-07 | 215,606,500 | 0.88 | 0.98 | 0.86 | 0.93 | 00:00:00 | | 2008-10-08 | 232,580,200 | 0.90 | 0.92 | 0.84 | 0.85 | 00:00:00 | | 2008-10-09 | 131,366,900 | 0.87 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2008-10-10 | 248,590,700 | 0.75 | 0.80 | 0.71 | 0.75 | 00:00:00 | | 2008-10-13 | 142,860,000 | 0.79 | 0.86 | 0.76 | 0.86 | 00:00:00 | | 2008-10-14 | 138,832,400 | 0.89 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2008-10-15 | 126,901,100 | 0.89 | 0.95 | 0.85 | 0.86 | 00:00:00 | | 2008-10-16 | 116,869,300 | 0.83 | 0.88 | 0.80 | 0.83 | 00:00:00 | | 2008-10-17 | 103,800,900 | 0.87 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2008-10-20 | 114,492,200 | 0.91 | 0.97 | 0.91 | 0.95 | 00:00:00 | | 2008-10-21 | 68,473,000 | 0.97 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2008-10-22 | 79,021,100 | 0.90 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2008-10-23 | 61,023,100 | 0.90 | 0.91 | 0.84 | 0.90 | 00:00:00 | | 2008-10-24 | 104,342,300 | 0.82 | 0.89 | 0.81 | 0.86 | 00:00:00 | | 2008-10-27 | 85,230,700 | 0.86 | 0.86 | 0.80 | 0.84 | 00:00:00 | | 2008-10-28 | 89,376,000 | 0.86 | 0.88 | 0.81 | 0.82 | 00:00:00 | | 2008-10-29 | 123,151,900 | 0.87 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2008-10-30 | 113,501,200 | 0.89 | 0.93 | 0.86 | 0.88 | 00:00:00 | | 2008-10-31 | 86,388,700 | 0.87 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2008-11-03 | 64,144,600 | 0.92 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2008-11-04 | 141,852,900 | 0.98 | 1.01 | 0.89 | 0.99 | 00:00:00 | | 2008-11-05 | 136,465,800 | 1.00 | 1.07 | 0.95 | 1.03 | 00:00:00 | | 2008-11-06 | 136,861,500 | 1.00 | 1.05 | 0.95 | 0.96 | 00:00:00 | | 2008-11-07 | 118,289,000 | 0.97 | 1.00 | 0.91 | 0.98 | 00:00:00 | | 2008-11-10 | 65,375,000 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
