|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-07 | 158,366,700 | 0.96 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2009-05-08 | 97,284,000 | 0.94 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2009-05-11 | 83,796,700 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-05-12 | 150,074,400 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2009-05-13 | 141,279,100 | 1.02 | 1.04 | 0.98 | 0.99 | 00:00:00 | | 2009-05-14 | 102,807,700 | 1.00 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2009-05-15 | 163,654,200 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2009-05-18 | 92,138,000 | 0.99 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2009-05-19 | 92,643,900 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2009-05-20 | 74,863,100 | 1.00 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2009-05-21 | 79,070,900 | 1.01 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2009-05-22 | 48,966,300 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2009-05-25 | 29,275,300 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2009-05-26 | 50,473,700 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2009-05-27 | 54,005,600 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-05-28 | 67,169,900 | 1.00 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2009-05-29 | 68,492,100 | 1.02 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2009-06-01 | 57,036,700 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2009-06-02 | 95,964,900 | 1.01 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2009-06-03 | 68,484,800 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2009-06-04 | 53,067,400 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-06-05 | 68,441,300 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2009-06-08 | 68,610,800 | 0.95 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2009-06-09 | 61,190,300 | 0.96 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2009-06-10 | 55,295,500 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2009-06-11 | 65,525,800 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2009-06-12 | 64,236,900 | 0.98 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2009-06-15 | 47,134,500 | 0.96 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2009-06-16 | 72,369,000 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-06-17 | 58,436,000 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2009-06-18 | 75,435,200 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2009-06-19 | 138,973,000 | 0.93 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2009-06-22 | 70,252,900 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-06-23 | 47,143,400 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2009-06-24 | 48,111,100 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2009-06-25 | 103,987,400 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2009-06-26 | 74,268,300 | 0.99 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2009-06-29 | 54,679,600 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2009-06-30 | 55,390,300 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2009-07-01 | 94,347,500 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2009-07-02 | 66,024,000 | 1.01 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2009-07-03 | 33,886,900 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2009-07-06 | 42,388,600 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2009-07-07 | 40,182,600 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2009-07-08 | 60,231,800 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2009-07-09 | 41,288,900 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2009-07-10 | 39,239,700 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2009-07-13 | 35,568,100 | 0.93 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2009-07-14 | 44,287,800 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-07-15 | 56,462,300 | 0.96 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2009-07-16 | 56,711,900 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2009-07-17 | 51,650,000 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-07-20 | 45,073,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2009-07-21 | 68,261,900 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-07-22 | 108,038,200 | 1.03 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2009-07-23 | 78,187,300 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2009-07-24 | 55,354,600 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2009-07-27 | 46,154,300 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2009-07-28 | 73,084,600 | 1.04 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2009-07-29 | 74,657,300 | 1.02 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2009-07-30 | 109,844,000 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2009-07-31 | 91,246,600 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2009-08-03 | 76,406,300 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2009-08-04 | 57,746,300 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2009-08-05 | 72,858,700 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2009-08-06 | 136,245,900 | 1.12 | 1.12 | 1.05 | 1.06 | 00:00:00 | | 2009-08-07 | 100,483,600 | 1.04 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2009-08-10 | 56,412,600 | 1.08 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2009-08-11 | 68,792,800 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2009-08-12 | 45,713,500 | 1.07 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2009-08-13 | 48,117,100 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2009-08-14 | 39,444,700 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2009-08-17 | 55,207,000 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2009-08-18 | 42,360,900 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2009-08-19 | 29,685,900 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2009-08-20 | 44,135,300 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2009-08-21 | 92,872,700 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2009-08-24 | 44,712,300 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2009-08-25 | 85,408,000 | 1.09 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2009-08-26 | 53,057,500 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2009-08-27 | 42,854,700 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2009-08-28 | 51,516,400 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2009-08-31 | 47,557,900 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2009-09-01 | 53,500,900 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2009-09-02 | 58,440,100 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2009-09-03 | 57,048,400 | 1.12 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2009-09-04 | 63,960,900 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2009-09-07 | 78,460,300 | 1.15 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2009-09-08 | 76,855,400 | 1.18 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2009-09-09 | 65,787,600 | 1.17 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2009-09-10 | 85,666,700 | 1.20 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2009-09-11 | 79,749,600 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2009-09-14 | 62,415,500 | 1.20 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2009-09-15 | 81,345,800 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2009-09-16 | 78,124,800 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2009-09-17 | 64,408,400 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2009-09-18 | 118,350,800 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2009-09-21 | 54,362,400 | 1.24 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2009-09-22 | 48,213,500 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2009-09-23 | 69,060,400 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2009-09-24 | 92,986,100 | 1.22 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2009-09-25 | 62,569,500 | 1.22 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2009-09-28 | 75,187,700 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2009-09-29 | 70,227,800 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2009-09-30 | 102,036,500 | 1.22 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2009-10-01 | 150,807,900 | 1.19 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2009-10-02 | 93,091,100 | 1.14 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2009-10-05 | 71,691,300 | 1.15 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2009-10-06 | 91,200,500 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2009-10-07 | 54,591,700 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2009-10-08 | 56,139,200 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2009-10-09 | 59,856,800 | 1.18 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2009-10-12 | 39,543,500 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2009-10-13 | 64,073,800 | 1.18 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2009-10-14 | 63,151,200 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2009-10-15 | 50,155,000 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2009-10-16 | 74,548,100 | 1.19 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2009-10-19 | 57,930,400 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2009-10-20 | 75,440,400 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2009-10-21 | 72,930,900 | 1.20 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2009-10-22 | 72,147,900 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
