|
 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 | | 2010-10-08 | 96,505,300 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2010-10-11 | 41,238,300 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2010-10-12 | 68,816,300 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2010-10-13 | 73,640,900 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2010-10-14 | 101,158,400 | 1.06 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-10-15 | 88,428,900 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-10-18 | 51,033,000 | 1.04 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2010-10-19 | 49,909,600 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2010-10-20 | 62,274,600 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2010-10-21 | 95,176,200 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2010-10-22 | 57,892,000 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-10-25 | 63,306,800 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2010-10-26 | 89,140,200 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2010-10-27 | 63,905,200 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-10-28 | 83,871,100 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2010-10-29 | 63,607,400 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2010-11-01 | 48,309,800 | 1.10 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2010-11-02 | 54,077,100 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2010-11-03 | 58,843,400 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-11-04 | 171,198,400 | 1.11 | 1.12 | 1.05 | 1.06 | 00:00:00 | | 2010-11-05 | 134,455,700 | 1.06 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2010-11-08 | 68,596,900 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2010-11-09 | 75,818,900 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2010-11-10 | 67,403,900 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2010-11-11 | 56,302,800 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2010-11-12 | 67,453,800 | 1.01 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2010-11-15 | 50,925,800 | 1.01 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2010-11-16 | 60,944,200 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2010-11-17 | 47,687,400 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2010-11-18 | 57,064,700 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2010-11-19 | 70,809,300 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2010-11-22 | 49,532,300 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2010-11-23 | 64,637,400 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2010-11-24 | 71,146,800 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2010-11-25 | 56,491,400 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2010-11-26 | 65,575,400 | 0.97 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2010-11-29 | 75,605,600 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2010-11-30 | 85,719,300 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2010-12-01 | 113,245,800 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2010-12-02 | 97,995,200 | 0.98 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2010-12-03 | 68,192,500 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2010-12-06 | 45,828,000 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2010-12-07 | 61,353,000 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2010-12-08 | 52,552,100 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2010-12-09 | 60,386,400 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2010-12-10 | 40,415,000 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2010-12-13 | 46,206,200 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2010-12-14 | 51,605,200 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2010-12-15 | 63,104,600 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2010-12-16 | 38,054,200 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2010-12-17 | 66,218,900 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2010-12-20 | 43,858,900 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2010-12-21 | 37,897,300 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2010-12-22 | 31,532,700 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2010-12-23 | 35,352,700 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2010-12-27 | 26,933,200 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2010-12-28 | 19,434,500 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2010-12-29 | 23,413,000 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2010-12-30 | 45,613,700 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2011-01-03 | 61,371,400 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2011-01-04 | 44,428,200 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2011-01-05 | 109,670,000 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2011-01-06 | 99,260,800 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2011-01-07 | 117,506,200 | 1.04 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2011-01-10 | 66,164,700 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2011-01-11 | 54,902,600 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2011-01-12 | 78,351,700 | 1.01 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2011-01-13 | 60,012,400 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2011-01-14 | 43,719,400 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-01-17 | 23,731,400 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-01-18 | 49,372,100 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-01-19 | 63,633,000 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-01-20 | 84,340,000 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2011-01-21 | 123,075,000 | 1.03 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2011-01-24 | 72,948,800 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2011-01-25 | 50,517,900 | 1.08 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2011-01-26 | 49,522,600 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2011-01-27 | 67,502,100 | 1.07 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2011-01-28 | 103,261,800 | 1.07 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2011-01-31 | 116,436,100 | 1.06 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2011-02-01 | 82,072,800 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2011-02-02 | 60,607,200 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2011-02-03 | 61,073,900 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2011-02-04 | 51,825,500 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2011-02-07 | 76,277,900 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2011-02-08 | 52,674,800 | 1.06 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2011-02-09 | 42,050,400 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2011-02-10 | 50,915,200 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-02-11 | 53,213,800 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2011-02-14 | 38,315,500 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2011-02-15 | 53,079,900 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2011-02-16 | 60,501,300 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2011-02-17 | 42,380,900 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2011-02-18 | 48,186,900 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2011-02-21 | 58,314,800 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2011-02-22 | 42,103,300 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2011-02-23 | 76,329,100 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2011-02-24 | 58,634,100 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2011-02-25 | 219,093,900 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-02-28 | 162,594,600 | 1.10 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2011-03-01 | 124,540,900 | 1.13 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2011-03-02 | 160,018,700 | 1.11 | 1.16 | 1.10 | 1.14 | 00:00:00 | | 2011-03-03 | 131,193,100 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2011-03-04 | 70,281,100 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2011-03-07 | 51,881,600 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2011-03-08 | 109,831,700 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2011-03-09 | 74,804,400 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2011-03-10 | 69,164,600 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2011-03-11 | 106,186,700 | 1.12 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2011-03-14 | 130,625,100 | 1.13 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2011-03-15 | 141,735,500 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2011-03-16 | 104,678,600 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2011-03-17 | 96,404,600 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2011-03-18 | 116,408,500 | 1.06 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2011-03-21 | 80,751,100 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2011-03-22 | 74,154,500 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2011-03-23 | 44,086,900 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2011-03-24 | 53,693,000 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-03-25 | 58,338,200 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2011-03-28 | 54,620,900 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2011-03-29 | 73,175,900 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
