|
 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 | | 2011-03-29 | 73,175,900 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2011-03-30 | 78,212,600 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2011-03-31 | 84,099,700 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2011-04-01 | 95,024,500 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2011-04-04 | 49,495,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2011-04-05 | 122,495,400 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2011-04-06 | 120,139,400 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2011-04-07 | 114,360,000 | 1.08 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2011-04-08 | 130,263,100 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2011-04-11 | 200,531,800 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2011-04-12 | 196,867,000 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2011-04-13 | 156,803,600 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2011-04-14 | 148,603,000 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2011-04-15 | 81,033,300 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2011-04-18 | 119,649,400 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2011-04-19 | 207,076,400 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2011-04-20 | 225,749,800 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2011-04-21 | 223,255,100 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2011-04-26 | 227,247,500 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2011-04-27 | 136,276,100 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2011-04-28 | 135,442,500 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2011-04-29 | 49,543,900 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2011-05-02 | 33,238,500 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2011-05-03 | 123,487,100 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2011-05-04 | 78,922,300 | 1.01 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2011-05-05 | 66,703,400 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2011-05-06 | 104,150,600 | 0.99 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2011-05-09 | 66,122,700 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2011-05-10 | 71,333,600 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2011-05-11 | 55,334,100 | 1.01 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2011-05-12 | 62,833,900 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2011-05-13 | 70,922,800 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2011-05-16 | 43,465,000 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2011-05-17 | 64,745,700 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2011-05-18 | 67,576,300 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2011-05-19 | 58,534,400 | 0.98 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2011-05-20 | 74,000,400 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2011-05-23 | 50,302,200 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2011-05-24 | 59,220,800 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2011-05-25 | 51,788,100 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2011-05-26 | 48,892,500 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2011-05-27 | 48,574,200 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2011-05-30 | 29,692,400 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2011-05-31 | 59,999,900 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2011-06-01 | 48,554,600 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2011-06-02 | 33,357,100 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2011-06-03 | 56,201,200 | 0.98 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2011-06-06 | 37,821,900 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2011-06-07 | 34,658,400 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2011-06-08 | 57,896,200 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2011-06-09 | 35,283,000 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2011-06-10 | 57,113,200 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2011-06-13 | 38,057,400 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2011-06-14 | 50,553,400 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2011-06-15 | 59,563,700 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2011-06-16 | 63,859,800 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2011-06-17 | 102,347,300 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2011-06-20 | 56,055,300 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2011-06-21 | 53,537,300 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2011-06-22 | 46,948,700 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2011-06-23 | 58,010,100 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2011-06-24 | 74,048,800 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2011-06-27 | 41,145,100 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2011-06-28 | 66,635,500 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2011-06-29 | 89,917,300 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2011-06-30 | 83,238,900 | 0.94 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2011-07-01 | 86,099,000 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2011-07-04 | 36,006,300 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2011-07-05 | 48,213,600 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2011-07-06 | 51,290,300 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2011-07-07 | 79,849,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2011-07-08 | 99,483,500 | 0.90 | 0.91 | 0.86 | 0.88 | 00:00:00 | | 2011-07-11 | 119,674,900 | 0.88 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2011-07-12 | 158,673,200 | 0.82 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2011-07-13 | 101,868,800 | 0.85 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2011-07-14 | 66,584,300 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2011-07-15 | 67,391,200 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2011-07-18 | 61,318,900 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2011-07-19 | 47,489,900 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2011-07-20 | 64,823,100 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2011-07-21 | 116,073,900 | 0.88 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2011-07-22 | 97,799,900 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2011-07-25 | 79,838,000 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2011-07-26 | 71,288,500 | 0.89 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2011-07-27 | 96,865,500 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2011-07-28 | 81,029,200 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2011-07-29 | 89,076,200 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2011-08-01 | 93,241,400 | 0.89 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2011-08-02 | 70,910,400 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2011-08-03 | 89,299,500 | 0.82 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2011-08-04 | 82,216,700 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2011-08-05 | 211,214,500 | 0.79 | 0.89 | 0.78 | 0.85 | 00:00:00 | | 2011-08-08 | 125,041,200 | 0.85 | 0.89 | 0.84 | 0.85 | 00:00:00 | | 2011-08-09 | 170,879,900 | 0.85 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2011-08-10 | 145,702,000 | 0.84 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2011-08-11 | 125,349,000 | 0.83 | 0.86 | 0.77 | 0.84 | 00:00:00 | | 2011-08-12 | 82,642,800 | 0.84 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2011-08-16 | 85,096,600 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2011-08-17 | 70,650,700 | 0.84 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2011-08-18 | 90,761,200 | 0.85 | 0.87 | 0.82 | 0.83 | 00:00:00 | | 2011-08-19 | 108,664,600 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2011-08-22 | 85,342,200 | 0.80 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2011-08-23 | 74,486,600 | 0.84 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2011-08-24 | 98,056,700 | 0.83 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2011-08-25 | 122,808,800 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2011-08-26 | 90,680,700 | 0.80 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2011-08-29 | 41,636,000 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2011-08-30 | 41,755,700 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2011-08-31 | 65,302,900 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2011-09-01 | 76,684,500 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2011-09-02 | 85,356,100 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2011-09-05 | 70,494,900 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2011-09-06 | 91,816,500 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2011-09-07 | 60,386,100 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2011-09-08 | 64,043,000 | 0.79 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2011-09-09 | 77,812,500 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2011-09-12 | 93,957,400 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2011-09-13 | 112,948,700 | 0.73 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2011-09-14 | 66,396,900 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2011-09-15 | 100,671,200 | 0.76 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2011-09-16 | 140,833,100 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
