|
 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 | | 2010-04-23 | 60,146,800 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2010-04-26 | 57,399,500 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-04-27 | 167,905,900 | 1.09 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2010-04-28 | 162,083,800 | 1.03 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2010-04-29 | 180,251,100 | 1.04 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2010-04-30 | 135,178,500 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2010-05-03 | 46,527,800 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2010-05-04 | 152,923,000 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2010-05-05 | 98,386,600 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2010-05-06 | 256,425,600 | 0.99 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2010-05-07 | 245,399,800 | 0.93 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2010-05-10 | 367,593,900 | 0.96 | 1.04 | 0.96 | 1.03 | 00:00:00 | | 2010-05-11 | 304,148,000 | 1.04 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2010-05-12 | 223,080,200 | 1.06 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2010-05-13 | 144,116,600 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2010-05-14 | 277,542,300 | 1.05 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2010-05-17 | 168,019,700 | 1.01 | 1.03 | 0.99 | 1.02 | 00:00:00 | | 2010-05-18 | 229,188,500 | 1.03 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-05-19 | 295,881,800 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2010-05-20 | 183,873,700 | 1.01 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2010-05-21 | 156,294,100 | 0.98 | 0.99 | 0.94 | 0.97 | 00:00:00 | | 2010-05-24 | 107,300,300 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2010-05-25 | 284,137,900 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2010-05-26 | 267,231,200 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2010-05-27 | 200,933,800 | 0.93 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2010-05-28 | 134,625,900 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2010-05-31 | 110,047,400 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2010-06-01 | 146,071,100 | 0.95 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2010-06-02 | 163,778,800 | 0.95 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2010-06-03 | 145,636,100 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2010-06-04 | 114,350,400 | 0.96 | 0.97 | 0.92 | 0.93 | 00:00:00 | | 2010-06-07 | 96,177,400 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2010-06-08 | 113,776,300 | 0.91 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2010-06-09 | 111,826,100 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2010-06-10 | 96,395,100 | 0.89 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2010-06-11 | 97,751,400 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2010-06-14 | 88,539,100 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2010-06-15 | 80,865,400 | 0.94 | 0.97 | 0.93 | 0.96 | 00:00:00 | | 2010-06-16 | 78,225,700 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2010-06-17 | 63,254,900 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2010-06-18 | 103,011,500 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2010-06-21 | 45,622,300 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2010-06-22 | 53,175,100 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2010-06-23 | 52,994,700 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2010-06-24 | 65,465,600 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2010-06-25 | 59,020,900 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2010-06-28 | 56,457,900 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2010-06-29 | 70,795,300 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2010-06-30 | 113,048,100 | 0.92 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2010-07-01 | 71,789,600 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2010-07-02 | 57,913,100 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2010-07-05 | 39,094,200 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2010-07-06 | 76,237,400 | 0.89 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2010-07-07 | 65,265,000 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2010-07-08 | 54,769,800 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2010-07-09 | 46,562,700 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2010-07-12 | 39,195,800 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2010-07-13 | 59,587,300 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2010-07-14 | 40,839,500 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2010-07-15 | 69,262,700 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2010-07-16 | 112,923,300 | 0.96 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2010-07-19 | 103,678,800 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2010-07-20 | 98,862,400 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2010-07-21 | 79,891,800 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2010-07-22 | 76,137,600 | 0.93 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2010-07-23 | 61,287,800 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2010-07-26 | 48,550,300 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2010-07-27 | 71,080,800 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2010-07-28 | 123,772,000 | 0.98 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2010-07-29 | 83,832,700 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2010-07-30 | 101,934,800 | 1.00 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2010-08-02 | 69,567,900 | 0.98 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2010-08-03 | 74,200,500 | 1.01 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2010-08-04 | 95,912,100 | 1.03 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2010-08-05 | 156,449,400 | 1.05 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2010-08-06 | 104,622,700 | 1.01 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2010-08-09 | 51,745,800 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2010-08-10 | 102,820,700 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2010-08-11 | 78,187,200 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2010-08-12 | 98,759,400 | 1.03 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2010-08-13 | 93,445,700 | 1.06 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2010-08-16 | 63,303,600 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2010-08-17 | 56,788,800 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-08-18 | 55,808,700 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2010-08-19 | 62,269,700 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2010-08-20 | 62,275,900 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2010-08-23 | 48,803,400 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2010-08-24 | 61,098,100 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2010-08-25 | 75,246,800 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2010-08-26 | 75,499,900 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2010-08-27 | 106,842,600 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2010-08-30 | 51,226,400 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-08-31 | 78,661,300 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2010-09-01 | 119,508,100 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2010-09-02 | 73,581,200 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2010-09-03 | 76,559,700 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-09-06 | 42,016,700 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2010-09-07 | 58,857,200 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2010-09-08 | 84,923,000 | 1.07 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2010-09-09 | 79,222,000 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-09-10 | 92,120,700 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2010-09-13 | 92,116,700 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2010-09-14 | 71,233,500 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2010-09-15 | 101,561,800 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-09-16 | 93,473,000 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2010-09-17 | 119,037,800 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2010-09-20 | 87,181,500 | 1.03 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2010-09-21 | 60,336,100 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2010-09-22 | 78,409,000 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2010-09-23 | 72,687,300 | 1.03 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2010-09-24 | 81,066,000 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2010-09-27 | 45,515,300 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2010-09-28 | 72,926,800 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2010-09-29 | 88,858,500 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2010-09-30 | 88,470,900 | 1.02 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2010-10-01 | 63,925,400 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2010-10-04 | 75,088,000 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2010-10-05 | 76,913,700 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-10-06 | 53,216,700 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2010-10-07 | 63,025,800 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2010-10-08 | 96,505,300 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
