|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-11-10 | 65,375,000 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | 2008-11-11 | 61,250,600 | 0.97 | 1.02 | 0.95 | 0.97 | 00:00:00 | 2008-11-12 | 84,752,000 | 0.98 | 1.02 | 0.94 | 0.96 | 00:00:00 | 2008-11-13 | 53,179,000 | 0.93 | 0.99 | 0.93 | 0.97 | 00:00:00 | 2008-11-14 | 86,324,300 | 1.01 | 1.04 | 1.00 | 1.02 | 00:00:00 | 2008-11-17 | 59,087,100 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | 2008-11-18 | 68,506,100 | 1.02 | 1.05 | 1.00 | 1.03 | 00:00:00 | 2008-11-19 | 75,593,000 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | 2008-11-20 | 101,079,000 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2008-11-21 | 105,358,600 | 1.01 | 1.02 | 0.92 | 0.97 | 00:00:00 | 2008-11-24 | 87,836,500 | 0.99 | 1.03 | 0.95 | 1.01 | 00:00:00 | 2008-11-25 | 78,232,900 | 0.99 | 1.03 | 0.98 | 1.02 | 00:00:00 | 2008-11-26 | 104,771,800 | 1.02 | 1.07 | 1.02 | 1.06 | 00:00:00 | 2008-11-27 | 64,092,600 | 1.06 | 1.09 | 1.05 | 1.08 | 00:00:00 | 2008-11-28 | 91,870,800 | 1.10 | 1.10 | 1.02 | 1.07 | 00:00:00 | 2008-12-01 | 80,151,800 | 1.05 | 1.07 | 1.00 | 1.01 | 00:00:00 | 2008-12-02 | 86,296,200 | 1.00 | 1.05 | 0.96 | 1.04 | 00:00:00 | 2008-12-03 | 85,013,100 | 1.03 | 1.06 | 0.99 | 1.02 | 00:00:00 | 2008-12-04 | 93,159,800 | 1.04 | 1.07 | 1.02 | 1.06 | 00:00:00 | 2008-12-05 | 85,142,100 | 1.04 | 1.06 | 1.01 | 1.01 | 00:00:00 | 2008-12-08 | 81,010,600 | 1.06 | 1.08 | 1.04 | 1.08 | 00:00:00 | 2008-12-09 | 82,111,900 | 1.07 | 1.09 | 1.05 | 1.09 | 00:00:00 | 2008-12-10 | 60,425,600 | 1.08 | 1.11 | 1.07 | 1.09 | 00:00:00 | 2008-12-11 | 65,834,400 | 1.09 | 1.10 | 1.06 | 1.07 | 00:00:00 | 2008-12-12 | 79,077,300 | 1.03 | 1.05 | 1.00 | 1.04 | 00:00:00 | 2008-12-15 | 52,283,200 | 1.06 | 1.07 | 1.02 | 1.04 | 00:00:00 | 2008-12-16 | 48,305,200 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | 2008-12-17 | 73,319,200 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | 2008-12-18 | 123,482,500 | 1.08 | 1.13 | 1.07 | 1.13 | 00:00:00 | 2008-12-19 | 149,598,500 | 1.10 | 1.17 | 1.10 | 1.15 | 00:00:00 | 2008-12-22 | 73,886,600 | 1.14 | 1.18 | 1.13 | 1.15 | 00:00:00 | 2008-12-23 | 65,435,300 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | 2008-12-29 | 24,876,700 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | 2008-12-30 | 35,970,300 | 1.15 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2009-01-02 | 40,199,700 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2009-01-05 | 53,741,900 | 1.18 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2009-01-06 | 53,635,600 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2009-01-07 | 67,375,600 | 1.18 | 1.19 | 1.16 | 1.17 | 00:00:00 | 2009-01-08 | 57,668,800 | 1.17 | 1.17 | 1.14 | 1.16 | 00:00:00 | 2009-01-09 | 52,788,500 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | 2009-01-12 | 61,436,800 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2009-01-13 | 61,734,400 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | 2009-01-14 | 82,161,100 | 1.13 | 1.14 | 1.07 | 1.08 | 00:00:00 | 2009-01-15 | 79,441,000 | 1.09 | 1.09 | 1.05 | 1.07 | 00:00:00 | 2009-01-16 | 85,591,200 | 1.09 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2009-01-19 | 73,782,700 | 1.08 | 1.10 | 1.07 | 1.09 | 00:00:00 | 2009-01-20 | 59,430,600 | 1.09 | 1.12 | 1.08 | 1.09 | 00:00:00 | 2009-01-21 | 95,952,900 | 1.08 | 1.09 | 1.05 | 1.06 | 00:00:00 | 2009-01-22 | 77,402,800 | 1.08 | 1.08 | 1.05 | 1.07 | 00:00:00 | 2009-01-23 | 69,352,900 | 1.06 | 1.08 | 1.03 | 1.08 | 00:00:00 | 2009-01-26 | 73,678,600 | 1.08 | 1.08 | 1.03 | 1.05 | 00:00:00 | 2009-01-27 | 64,946,200 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | 2009-01-28 | 84,060,600 | 1.09 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2009-01-29 | 157,889,700 | 1.05 | 1.05 | 0.97 | 0.99 | 00:00:00 | 2009-01-30 | 118,573,900 | 0.99 | 1.00 | 0.95 | 0.96 | 00:00:00 | 2009-02-02 | 86,909,300 | 0.96 | 0.96 | 0.91 | 0.95 | 00:00:00 | 2009-02-03 | 104,027,200 | 0.99 | 1.03 | 0.98 | 1.02 | 00:00:00 | 2009-02-04 | 94,703,400 | 1.02 | 1.07 | 1.01 | 1.04 | 00:00:00 | 2009-02-05 | 57,786,700 | 1.03 | 1.04 | 1.01 | 1.03 | 00:00:00 | 2009-02-06 | 93,274,800 | 1.03 | 1.09 | 1.02 | 1.09 | 00:00:00 | 2009-02-09 | 66,082,400 | 1.08 | 1.11 | 1.07 | 1.10 | 00:00:00 | 2009-02-10 | 69,628,600 | 1.08 | 1.11 | 1.07 | 1.08 | 00:00:00 | 2009-02-11 | 110,261,000 | 1.05 | 1.06 | 1.02 | 1.03 | 00:00:00 | 2009-02-12 | 119,819,800 | 1.02 | 1.03 | 0.99 | 1.01 | 00:00:00 | 2009-02-13 | 77,231,600 | 1.02 | 1.07 | 1.02 | 1.05 | 00:00:00 | 2009-02-16 | 44,179,500 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | 2009-02-17 | 63,520,800 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2009-02-18 | 51,546,400 | 1.00 | 1.01 | 0.98 | 1.00 | 00:00:00 | 2009-02-19 | 47,112,500 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | 2009-02-20 | 80,459,100 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | 2009-02-23 | 73,727,100 | 0.97 | 0.98 | 0.93 | 0.94 | 00:00:00 | 2009-02-24 | 60,646,600 | 0.92 | 0.95 | 0.91 | 0.94 | 00:00:00 | 2009-02-25 | 98,462,700 | 0.98 | 0.98 | 0.89 | 0.89 | 00:00:00 | 2009-02-26 | 126,518,700 | 0.89 | 0.98 | 0.89 | 0.96 | 00:00:00 | 2009-02-27 | 125,170,800 | 0.95 | 1.02 | 0.93 | 0.97 | 00:00:00 | 2009-03-02 | 139,675,400 | 0.95 | 0.98 | 0.90 | 0.90 | 00:00:00 | 2009-03-03 | 136,623,200 | 0.90 | 0.91 | 0.85 | 0.87 | 00:00:00 | 2009-03-04 | 96,328,000 | 0.87 | 0.90 | 0.86 | 0.89 | 00:00:00 | 2009-03-05 | 81,731,900 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | 2009-03-06 | 97,805,700 | 0.84 | 0.85 | 0.81 | 0.82 | 00:00:00 | 2009-03-09 | 115,132,400 | 0.82 | 0.82 | 0.76 | 0.78 | 00:00:00 | 2009-03-10 | 115,386,300 | 0.78 | 0.83 | 0.77 | 0.82 | 00:00:00 | 2009-03-11 | 84,936,000 | 0.81 | 0.86 | 0.80 | 0.82 | 00:00:00 | 2009-03-12 | 119,459,600 | 0.85 | 0.88 | 0.84 | 0.87 | 00:00:00 | 2009-03-13 | 85,000,200 | 0.89 | 0.90 | 0.87 | 0.88 | 00:00:00 | 2009-03-16 | 70,170,500 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2009-03-17 | 72,210,300 | 0.92 | 0.92 | 0.88 | 0.92 | 00:00:00 | 2009-03-18 | 62,683,400 | 0.93 | 0.94 | 0.88 | 0.90 | 00:00:00 | 2009-03-19 | 77,337,100 | 0.91 | 0.91 | 0.88 | 0.89 | 00:00:00 | 2009-03-20 | 99,541,400 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | 2009-03-23 | 82,589,500 | 0.92 | 0.93 | 0.89 | 0.93 | 00:00:00 | 2009-03-24 | 95,531,500 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | 2009-03-25 | 108,303,800 | 0.95 | 0.98 | 0.94 | 0.97 | 00:00:00 | 2009-03-26 | 113,102,000 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2009-03-27 | 60,498,500 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | 2009-03-30 | 105,427,200 | 0.96 | 0.97 | 0.93 | 0.94 | 00:00:00 | 2009-03-31 | 63,318,400 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | 2009-04-01 | 122,508,700 | 1.00 | 1.03 | 0.98 | 1.02 | 00:00:00 | 2009-04-02 | 121,503,800 | 1.05 | 1.06 | 1.02 | 1.05 | 00:00:00 | 2009-04-03 | 120,079,600 | 1.05 | 1.07 | 1.02 | 1.05 | 00:00:00 | 2009-04-06 | 94,099,400 | 1.06 | 1.07 | 0.99 | 1.00 | 00:00:00 | 2009-04-07 | 196,284,100 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | 2009-04-08 | 243,966,500 | 0.99 | 1.03 | 0.99 | 1.03 | 00:00:00 | 2009-04-09 | 290,989,100 | 1.04 | 1.04 | 1.00 | 1.02 | 00:00:00 | 2009-04-14 | 169,477,900 | 1.02 | 1.03 | 0.99 | 1.03 | 00:00:00 | 2009-04-15 | 392,628,700 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | 2009-04-16 | 289,099,100 | 1.05 | 1.06 | 1.03 | 1.04 | 00:00:00 | 2009-04-17 | 129,324,400 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2009-04-20 | 128,076,500 | 0.98 | 1.00 | 0.93 | 0.93 | 00:00:00 | 2009-04-21 | 193,071,600 | 0.94 | 0.95 | 0.89 | 0.92 | 00:00:00 | 2009-04-22 | 209,868,400 | 0.92 | 0.94 | 0.91 | 0.94 | 00:00:00 | 2009-04-23 | 348,752,500 | 0.93 | 0.96 | 0.92 | 0.93 | 00:00:00 | 2009-04-24 | 286,442,100 | 0.92 | 0.96 | 0.91 | 0.96 | 00:00:00 | 2009-04-27 | 340,116,800 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | 2009-04-28 | 82,959,500 | 0.95 | 0.96 | 0.92 | 0.93 | 00:00:00 | 2009-04-29 | 180,196,100 | 0.96 | 0.96 | 0.93 | 0.96 | 00:00:00 | 2009-04-30 | 136,332,400 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | 2009-05-04 | 61,939,800 | 0.94 | 0.98 | 0.94 | 0.98 | 00:00:00 | 2009-05-05 | 78,282,500 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | 2009-05-06 | 70,814,000 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | 2009-05-07 | 158,366,700 | 0.96 | 1.00 | 0.95 | 0.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|