|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-22 | 72,147,900 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2009-10-23 | 77,248,500 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2009-10-26 | 118,024,300 | 1.16 | 1.16 | 1.09 | 1.12 | 00:00:00 | | 2009-10-27 | 79,014,400 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2009-10-28 | 80,155,300 | 1.13 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2009-10-29 | 79,694,300 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2009-10-30 | 82,540,700 | 1.11 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2009-11-02 | 69,732,900 | 1.09 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2009-11-03 | 50,417,300 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2009-11-04 | 48,343,800 | 1.10 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2009-11-05 | 118,810,600 | 1.11 | 1.19 | 1.10 | 1.14 | 00:00:00 | | 2009-11-06 | 64,506,700 | 1.13 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2009-11-09 | 40,461,500 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2009-11-10 | 39,072,300 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2009-11-11 | 39,797,000 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2009-11-13 | 44,062,700 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2009-11-16 | 38,012,800 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2009-11-17 | 50,220,700 | 1.13 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2009-11-18 | 36,787,600 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2009-11-19 | 51,132,300 | 1.14 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2009-11-20 | 70,524,900 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2009-11-23 | 44,909,200 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2009-11-24 | 31,459,700 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2009-11-25 | 32,124,900 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2009-11-26 | 47,972,700 | 1.11 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2009-11-27 | 83,215,400 | 1.05 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2009-11-30 | 56,481,300 | 1.07 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2009-12-01 | 68,918,100 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2009-12-02 | 80,569,200 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2009-12-04 | 61,342,100 | 1.08 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2009-12-07 | 51,207,700 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2009-12-09 | 50,315,100 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2009-12-11 | 53,392,400 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2009-12-14 | 49,716,900 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2009-12-15 | 52,748,500 | 1.09 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2009-12-16 | 41,588,400 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2009-12-17 | 103,308,500 | 1.09 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2009-12-18 | 133,264,500 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2009-12-21 | 49,300,300 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2009-12-22 | 47,058,900 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2009-12-23 | 27,292,400 | 1.08 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2009-12-28 | 28,582,900 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2009-12-29 | 36,703,000 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2009-12-30 | 27,272,800 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2010-01-04 | 61,716,100 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-01-05 | 132,492,000 | 1.09 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2010-01-06 | 47,579,800 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2010-01-07 | 68,416,300 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2010-01-08 | 88,252,200 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-01-11 | 79,384,700 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-01-12 | 82,967,200 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-01-13 | 63,932,800 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2010-01-14 | 115,543,600 | 1.06 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2010-01-15 | 131,614,400 | 1.03 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2010-01-18 | 93,405,800 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2010-01-19 | 85,908,400 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2010-01-20 | 83,757,000 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2010-01-21 | 81,202,700 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2010-01-22 | 311,779,900 | 1.02 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2010-01-25 | 154,045,200 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2010-01-26 | 98,967,400 | 1.01 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2010-01-27 | 88,899,000 | 1.02 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2010-01-28 | 198,334,400 | 1.04 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2010-01-29 | 200,203,400 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2010-02-01 | 136,104,800 | 1.09 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2010-02-02 | 426,925,400 | 1.12 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2010-02-04 | 127,783,400 | 1.09 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2010-02-05 | 184,859,500 | 1.08 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2010-02-08 | 85,047,400 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2010-02-09 | 190,949,500 | 1.05 | 1.11 | 1.03 | 1.08 | 00:00:00 | | 2010-02-10 | 132,251,400 | 1.10 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2010-02-11 | 101,706,200 | 1.11 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2010-02-12 | 88,575,100 | 1.08 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2010-02-15 | 45,676,700 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-02-16 | 61,681,200 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2010-02-17 | 83,027,600 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2010-02-18 | 100,987,800 | 1.12 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2010-02-19 | 88,385,500 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2010-02-22 | 92,407,400 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2010-02-23 | 106,264,800 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2010-02-24 | 99,960,200 | 1.07 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2010-02-25 | 182,842,400 | 1.06 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2010-02-26 | 108,631,900 | 1.06 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2010-03-01 | 73,236,000 | 1.06 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2010-03-02 | 59,047,400 | 1.06 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2010-03-03 | 72,837,800 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2010-03-04 | 82,641,800 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-03-05 | 74,400,100 | 1.06 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2010-03-08 | 37,971,700 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2010-03-09 | 48,567,400 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2010-03-10 | 54,052,300 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2010-03-11 | 55,901,900 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-03-12 | 47,801,000 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-03-15 | 47,594,700 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2010-03-16 | 60,192,900 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-03-17 | 41,057,500 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2010-03-18 | 60,945,400 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2010-03-19 | 116,707,900 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-03-22 | 45,210,800 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2010-03-23 | 68,706,800 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-03-24 | 83,742,700 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2010-03-25 | 56,456,600 | 1.06 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2010-03-26 | 37,628,600 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2010-03-29 | 37,509,600 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-03-30 | 52,466,100 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2010-03-31 | 58,358,200 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-04-01 | 46,271,000 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2010-04-06 | 66,262,700 | 1.09 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2010-04-07 | 67,274,700 | 1.08 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2010-04-08 | 61,463,700 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2010-04-09 | 63,113,000 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2010-04-12 | 77,095,300 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-04-13 | 218,943,100 | 1.10 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2010-04-14 | 111,945,500 | 1.12 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2010-04-15 | 62,421,900 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2010-04-16 | 95,654,500 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2010-04-19 | 54,715,000 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2010-04-20 | 65,971,700 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2010-04-21 | 75,645,900 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2010-04-22 | 93,613,700 | 1.10 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2010-04-23 | 60,146,800 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
