|
 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 | | 2000-06-19 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2000-06-20 | 8,083,500 | 11.49 | 11.57 | 11.34 | 11.42 | 00:00:00 | | 2000-06-21 | 15,973,700 | 11.43 | 11.46 | 11.00 | 11.09 | 00:00:00 | | 2000-06-22 | 21,600,700 | 11.20 | 11.20 | 10.71 | 10.72 | 00:00:00 | | 2000-06-23 | 33,990,200 | 10.60 | 10.80 | 10.53 | 10.78 | 00:00:00 | | 2000-06-26 | 9,148,200 | 10.72 | 10.97 | 10.72 | 10.72 | 00:00:00 | | 2000-06-27 | 12,297,200 | 11.00 | 11.03 | 10.67 | 10.76 | 00:00:00 | | 2000-06-28 | 12,945,700 | 10.84 | 11.25 | 10.84 | 11.16 | 00:00:00 | | 2000-06-29 | 27,292,700 | 11.20 | 11.20 | 10.40 | 10.50 | 00:00:00 | | 2000-06-30 | 20,383,200 | 10.69 | 10.75 | 10.40 | 10.70 | 00:00:00 | | 2000-07-03 | 12,352,000 | 10.80 | 10.85 | 10.68 | 10.76 | 00:00:00 | | 2000-07-04 | 9,018,200 | 10.72 | 10.81 | 10.68 | 10.78 | 00:00:00 | | 2000-07-05 | 5,942,000 | 10.82 | 10.92 | 10.71 | 10.92 | 00:00:00 | | 2000-07-06 | 16,924,700 | 10.80 | 11.19 | 10.80 | 11.15 | 00:00:00 | | 2000-07-07 | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 00:00:00 | | 2000-07-10 | 13,493,000 | 11.58 | 11.70 | 11.32 | 11.46 | 00:00:00 | | 2000-07-11 | 12,778,200 | 11.49 | 11.80 | 11.40 | 11.79 | 00:00:00 | | 2000-07-12 | 17,834,000 | 11.80 | 11.89 | 11.45 | 11.51 | 00:00:00 | | 2000-07-13 | 17,223,700 | 11.50 | 11.90 | 11.46 | 11.90 | 00:00:00 | | 2000-07-14 | 21,252,500 | 11.89 | 12.11 | 11.80 | 11.94 | 00:00:00 | | 2000-07-17 | 15,275,500 | 11.93 | 12.07 | 11.82 | 11.95 | 00:00:00 | | 2000-07-18 | 12,158,700 | 11.90 | 12.08 | 11.80 | 11.85 | 00:00:00 | | 2000-07-19 | 10,525,200 | 11.85 | 12.05 | 11.76 | 11.77 | 00:00:00 | | 2000-07-20 | 11,167,000 | 11.75 | 12.02 | 11.75 | 11.99 | 00:00:00 | | 2000-07-21 | 15,451,200 | 12.01 | 12.01 | 11.54 | 11.65 | 00:00:00 | | 2000-07-24 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2000-07-25 | 10,330,200 | 11.53 | 11.60 | 11.45 | 11.50 | 00:00:00 | | 2000-07-26 | 17,493,700 | 11.57 | 11.70 | 11.12 | 11.20 | 00:00:00 | | 2000-07-27 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | | 2000-07-28 | 72,309,200 | 10.50 | 10.58 | 10.00 | 10.14 | 00:00:00 | | 2000-07-31 | 30,799,000 | 10.20 | 10.28 | 10.02 | 10.20 | 00:00:00 | | 2000-08-01 | 26,975,200 | 10.29 | 10.35 | 10.15 | 10.21 | 00:00:00 | | 2000-08-02 | 21,269,000 | 10.25 | 10.31 | 10.01 | 10.05 | 00:00:00 | | 2000-08-03 | 56,971,700 | 10.01 | 10.02 | 9.57 | 9.89 | 00:00:00 | | 2000-08-04 | 26,359,200 | 9.98 | 10.02 | 9.86 | 9.91 | 00:00:00 | | 2000-08-07 | 16,849,000 | 9.95 | 10.06 | 9.87 | 10.06 | 00:00:00 | | 2000-08-08 | 14,031,000 | 10.11 | 10.11 | 9.93 | 10.03 | 00:00:00 | | 2000-08-09 | 27,639,000 | 10.10 | 10.28 | 10.07 | 10.16 | 00:00:00 | | 2000-08-10 | 21,929,200 | 10.21 | 10.45 | 10.20 | 10.45 | 00:00:00 | | 2000-08-11 | 13,632,200 | 10.40 | 10.41 | 10.10 | 10.23 | 00:00:00 | | 2000-08-14 | 5,845,700 | 10.30 | 10.39 | 10.21 | 10.34 | 00:00:00 | | 2000-08-15 | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 00:00:00 | | 2000-08-16 | 14,070,500 | 10.35 | 10.39 | 10.08 | 10.16 | 00:00:00 | | 2000-08-17 | 21,685,200 | 10.13 | 10.15 | 9.87 | 9.95 | 00:00:00 | | 2000-08-18 | 35,021,500 | 9.96 | 10.00 | 9.65 | 9.69 | 00:00:00 | | 2000-08-21 | 21,478,500 | 9.79 | 9.81 | 9.61 | 9.80 | 00:00:00 | | 2000-08-22 | 43,998,200 | 9.80 | 9.88 | 9.35 | 9.37 | 00:00:00 | | 2000-08-23 | 60,120,200 | 9.35 | 9.36 | 8.85 | 9.35 | 00:00:00 | | 2000-08-24 | 31,023,700 | 9.37 | 9.42 | 9.14 | 9.30 | 00:00:00 | | 2000-08-25 | 34,706,200 | 9.39 | 9.56 | 9.30 | 9.37 | 00:00:00 | | 2000-08-28 | 18,889,000 | 9.43 | 9.54 | 9.37 | 9.50 | 00:00:00 | | 2000-08-29 | 15,701,200 | 9.49 | 9.58 | 9.41 | 9.45 | 00:00:00 | | 2000-08-30 | 13,184,700 | 9.46 | 9.50 | 9.37 | 9.44 | 00:00:00 | | 2000-08-31 | 34,104,500 | 9.38 | 9.78 | 9.33 | 9.76 | 00:00:00 | | 2000-09-01 | 60,868,700 | 9.89 | 10.32 | 9.85 | 10.20 | 00:00:00 | | 2000-09-04 | 31,109,500 | 10.31 | 10.48 | 10.27 | 10.40 | 00:00:00 | | 2000-09-05 | 28,903,200 | 10.38 | 10.38 | 10.11 | 10.20 | 00:00:00 | | 2000-09-06 | 19,678,000 | 10.17 | 10.27 | 10.06 | 10.15 | 00:00:00 | | 2000-09-07 | 25,856,500 | 10.06 | 10.17 | 9.93 | 10.11 | 00:00:00 | | 2000-09-08 | 23,843,200 | 10.12 | 10.15 | 9.90 | 9.97 | 00:00:00 | | 2000-09-11 | 31,681,000 | 9.95 | 9.96 | 9.77 | 9.82 | 00:00:00 | | 2000-09-12 | 20,706,500 | 9.78 | 10.08 | 9.72 | 10.00 | 00:00:00 | | 2000-09-13 | 17,928,700 | 10.08 | 10.12 | 9.82 | 9.91 | 00:00:00 | | 2000-09-14 | 21,808,500 | 10.00 | 10.17 | 9.95 | 10.04 | 00:00:00 | | 2000-09-15 | 51,721,500 | 9.96 | 10.09 | 9.78 | 9.89 | 00:00:00 | | 2000-09-18 | 30,899,700 | 9.70 | 9.83 | 9.53 | 9.55 | 00:00:00 | | 2000-09-19 | 29,206,700 | 9.60 | 9.68 | 9.48 | 9.68 | 00:00:00 | | 2000-09-20 | 35,496,700 | 9.75 | 9.82 | 9.29 | 9.33 | 00:00:00 | | 2000-09-21 | 61,314,700 | 9.41 | 9.47 | 9.04 | 9.11 | 00:00:00 | | 2000-09-22 | 52,506,500 | 8.91 | 9.32 | 8.91 | 9.14 | 00:00:00 | | 2000-09-25 | 31,047,200 | 9.45 | 9.48 | 9.30 | 9.48 | 00:00:00 | | 2000-09-26 | 20,826,000 | 9.35 | 9.39 | 9.20 | 9.25 | 00:00:00 | | 2000-09-27 | 21,398,000 | 9.20 | 9.36 | 9.17 | 9.25 | 00:00:00 | | 2000-09-28 | 23,669,500 | 9.30 | 9.36 | 9.07 | 9.20 | 00:00:00 | | 2000-09-29 | 21,659,700 | 9.30 | 9.34 | 9.12 | 9.16 | 00:00:00 | | 2000-10-02 | 25,924,500 | 9.19 | 9.42 | 9.15 | 9.40 | 00:00:00 | | 2000-10-03 | 23,491,200 | 9.36 | 9.53 | 9.27 | 9.46 | 00:00:00 | | 2000-10-04 | 21,566,500 | 9.37 | 9.55 | 9.28 | 9.36 | 00:00:00 | | 2000-10-05 | 17,901,200 | 9.45 | 9.48 | 9.33 | 9.43 | 00:00:00 | | 2000-10-06 | 19,117,500 | 9.44 | 9.44 | 9.10 | 9.14 | 00:00:00 | | 2000-10-09 | 17,436,700 | 9.11 | 9.13 | 9.01 | 9.04 | 00:00:00 | | 2000-10-10 | 22,166,700 | 9.16 | 9.22 | 9.06 | 9.16 | 00:00:00 | | 2000-10-11 | 40,119,500 | 9.05 | 9.13 | 8.61 | 8.73 | 00:00:00 | | 2000-10-12 | 28,468,500 | 8.88 | 8.97 | 8.61 | 8.64 | 00:00:00 | | 2000-10-13 | 37,693,500 | 8.51 | 8.95 | 8.45 | 8.92 | 00:00:00 | | 2000-10-16 | 20,600,200 | 9.03 | 9.03 | 8.82 | 8.86 | 00:00:00 | | 2000-10-17 | 27,527,700 | 8.88 | 9.05 | 8.81 | 8.86 | 00:00:00 | | 2000-10-18 | 21,511,000 | 8.80 | 8.95 | 8.64 | 8.90 | 00:00:00 | | 2000-10-19 | 52,325,000 | 9.15 | 9.40 | 9.00 | 9.36 | 00:00:00 | | 2000-10-20 | 48,189,000 | 9.45 | 9.66 | 9.40 | 9.64 | 00:00:00 | | 2000-10-23 | 63,686,200 | 9.95 | 10.04 | 9.75 | 9.96 | 00:00:00 | | 2000-10-24 | 66,194,000 | 9.97 | 10.30 | 9.96 | 10.29 | 00:00:00 | | 2000-10-25 | 46,756,000 | 10.16 | 10.27 | 9.97 | 10.11 | 00:00:00 | | 2000-10-26 | 38,762,700 | 10.05 | 10.28 | 9.97 | 9.98 | 00:00:00 | | 2000-10-27 | 38,392,500 | 10.21 | 10.32 | 10.17 | 10.23 | 00:00:00 | | 2000-10-30 | 26,977,700 | 10.28 | 10.28 | 10.08 | 10.23 | 00:00:00 | | 2000-10-31 | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 00:00:00 | | 2000-11-01 | 23,217,700 | 10.08 | 10.13 | 9.92 | 10.01 | 00:00:00 | | 2000-11-02 | 32,800,000 | 10.02 | 10.23 | 9.97 | 10.11 | 00:00:00 | | 2000-11-03 | 27,031,000 | 10.16 | 10.25 | 10.07 | 10.21 | 00:00:00 | | 2000-11-06 | 28,049,500 | 10.25 | 10.30 | 10.13 | 10.15 | 00:00:00 | | 2000-11-07 | 39,156,500 | 10.16 | 10.16 | 9.96 | 10.02 | 00:00:00 | | 2000-11-08 | 24,631,500 | 10.10 | 10.10 | 9.80 | 9.81 | 00:00:00 | | 2000-11-09 | 32,215,500 | 9.75 | 9.88 | 9.62 | 9.75 | 00:00:00 | | 2000-11-10 | 25,474,500 | 9.75 | 9.79 | 9.51 | 9.58 | 00:00:00 | | 2000-11-13 | 26,829,200 | 9.49 | 9.55 | 9.37 | 9.45 | 00:00:00 | | 2000-11-14 | 36,387,700 | 9.60 | 9.78 | 9.52 | 9.72 | 00:00:00 | | 2000-11-15 | 46,993,500 | 9.80 | 9.80 | 9.60 | 9.66 | 00:00:00 | | 2000-11-16 | 26,813,700 | 9.64 | 9.65 | 9.46 | 9.49 | 00:00:00 | | 2000-11-17 | 37,379,000 | 9.49 | 9.55 | 9.36 | 9.36 | 00:00:00 | | 2000-11-20 | 40,404,200 | 9.50 | 9.56 | 9.02 | 9.06 | 00:00:00 | | 2000-11-21 | 40,938,000 | 9.10 | 9.26 | 9.08 | 9.16 | 00:00:00 | | 2000-11-22 | 25,633,700 | 9.12 | 9.20 | 9.02 | 9.06 | 00:00:00 | | 2000-11-23 | 27,590,700 | 9.08 | 9.17 | 9.00 | 9.14 | 00:00:00 | | 2000-11-24 | 56,336,000 | 9.16 | 9.57 | 9.08 | 9.52 | 00:00:00 | | 2000-11-27 | 46,597,200 | 9.64 | 9.75 | 9.32 | 9.36 | 00:00:00 | | 2000-11-28 | 63,515,500 | 9.28 | 9.36 | 9.18 | 9.24 | 00:00:00 | | 2000-11-29 | 36,006,500 | 9.20 | 9.44 | 9.12 | 9.44 | 00:00:00 | | 2000-11-30 | 31,966,500 | 9.30 | 9.33 | 9.08 | 9.08 | 00:00:00 | | 2000-12-01 | 37,287,500 | 9.27 | 9.39 | 9.18 | 9.37 | 00:00:00 | | 2000-12-04 | 33,365,200 | 9.26 | 9.32 | 9.03 | 9.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
