|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 33,365,200 | 9.26 | 9.32 | 9.03 | 9.05 | 00:00:00 | | 2000-12-05 | 25,778,000 | 9.20 | 9.39 | 9.14 | 9.34 | 00:00:00 | | 2000-12-06 | 36,182,700 | 9.55 | 9.55 | 9.31 | 9.36 | 00:00:00 | | 2000-12-07 | 21,367,200 | 9.30 | 9.43 | 9.23 | 9.37 | 00:00:00 | | 2000-12-08 | 24,978,000 | 9.41 | 9.59 | 9.40 | 9.59 | 00:00:00 | | 2000-12-11 | 34,375,700 | 9.55 | 9.58 | 9.44 | 9.52 | 00:00:00 | | 2000-12-12 | 24,758,000 | 9.47 | 9.52 | 9.38 | 9.50 | 00:00:00 | | 2000-12-13 | 25,706,000 | 9.50 | 9.50 | 9.25 | 9.29 | 00:00:00 | | 2000-12-14 | 23,535,200 | 9.20 | 9.25 | 9.01 | 9.11 | 00:00:00 | | 2000-12-15 | 51,037,500 | 8.90 | 9.09 | 8.88 | 8.90 | 00:00:00 | | 2000-12-18 | 30,605,000 | 8.92 | 9.06 | 8.64 | 8.67 | 00:00:00 | | 2000-12-19 | 33,135,700 | 8.80 | 9.02 | 8.67 | 8.97 | 00:00:00 | | 2000-12-20 | 27,709,500 | 8.86 | 8.86 | 8.53 | 8.59 | 00:00:00 | | 2000-12-21 | 25,653,000 | 8.61 | 8.77 | 8.51 | 8.68 | 00:00:00 | | 2000-12-22 | 14,371,200 | 8.70 | 8.74 | 8.50 | 8.58 | 00:00:00 | | 2000-12-25 | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 00:00:00 | | 2000-12-26 | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 00:00:00 | | 2000-12-27 | 9,884,000 | 8.63 | 8.66 | 8.55 | 8.61 | 00:00:00 | | 2000-12-28 | 10,164,200 | 8.64 | 8.70 | 8.50 | 8.57 | 00:00:00 | | 2000-12-29 | 10,684,200 | 8.58 | 8.64 | 8.47 | 8.50 | 00:00:00 | | 2001-01-01 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2001-01-02 | 28,313,700 | 8.67 | 8.75 | 8.47 | 8.49 | 00:00:00 | | 2001-01-03 | 37,881,200 | 8.49 | 8.50 | 7.96 | 8.02 | 00:00:00 | | 2001-01-04 | 43,761,500 | 8.50 | 8.50 | 8.31 | 8.47 | 00:00:00 | | 2001-01-05 | 30,593,700 | 8.45 | 8.80 | 8.42 | 8.60 | 00:00:00 | | 2001-01-08 | 25,431,500 | 8.47 | 8.66 | 8.36 | 8.41 | 00:00:00 | | 2001-01-09 | 30,409,500 | 8.50 | 8.60 | 8.35 | 8.45 | 00:00:00 | | 2001-01-10 | 23,706,000 | 8.50 | 8.58 | 8.36 | 8.54 | 00:00:00 | | 2001-01-11 | 28,611,200 | 8.53 | 8.84 | 8.44 | 8.82 | 00:00:00 | | 2001-01-12 | 50,493,700 | 8.95 | 9.12 | 8.86 | 9.06 | 00:00:00 | | 2001-01-15 | 16,718,500 | 9.05 | 9.08 | 8.90 | 8.95 | 00:00:00 | | 2001-01-16 | 36,042,500 | 8.87 | 8.90 | 8.61 | 8.64 | 00:00:00 | | 2001-01-17 | 48,700,000 | 8.70 | 8.91 | 8.64 | 8.86 | 00:00:00 | | 2001-01-18 | 33,724,700 | 8.91 | 9.09 | 8.87 | 8.97 | 00:00:00 | | 2001-01-19 | 49,437,200 | 9.10 | 9.23 | 8.98 | 9.00 | 00:00:00 | | 2001-01-22 | 29,799,700 | 9.02 | 9.07 | 8.78 | 8.90 | 00:00:00 | | 2001-01-23 | 25,067,000 | 8.82 | 8.82 | 8.60 | 8.65 | 00:00:00 | | 2001-01-24 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2001-01-25 | 28,154,700 | 8.78 | 9.02 | 8.76 | 8.84 | 00:00:00 | | 2001-01-26 | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 00:00:00 | | 2001-01-29 | 78,241,500 | 8.62 | 8.68 | 8.36 | 8.38 | 00:00:00 | | 2001-01-30 | 62,329,200 | 8.46 | 8.58 | 8.37 | 8.51 | 00:00:00 | | 2001-01-31 | 36,902,200 | 8.53 | 8.68 | 8.45 | 8.61 | 00:00:00 | | 2001-02-01 | 32,680,200 | 8.55 | 8.70 | 8.53 | 8.60 | 00:00:00 | | 2001-02-02 | 26,618,200 | 8.68 | 8.68 | 8.45 | 8.51 | 00:00:00 | | 2001-02-05 | 40,987,500 | 8.45 | 8.45 | 8.18 | 8.28 | 00:00:00 | | 2001-02-06 | 29,705,200 | 8.33 | 8.36 | 8.21 | 8.23 | 00:00:00 | | 2001-02-07 | 46,955,500 | 8.15 | 8.15 | 7.96 | 8.04 | 00:00:00 | | 2001-02-08 | 31,098,200 | 8.05 | 8.20 | 7.98 | 7.99 | 00:00:00 | | 2001-02-09 | 34,797,500 | 7.98 | 8.00 | 7.74 | 7.82 | 00:00:00 | | 2001-02-12 | 33,777,500 | 7.80 | 7.97 | 7.67 | 7.97 | 00:00:00 | | 2001-02-13 | 52,551,000 | 8.00 | 8.00 | 7.58 | 7.66 | 00:00:00 | | 2001-02-14 | 76,420,500 | 7.58 | 7.58 | 7.28 | 7.37 | 00:00:00 | | 2001-02-15 | 46,354,000 | 7.48 | 7.59 | 7.33 | 7.55 | 00:00:00 | | 2001-02-16 | 52,012,200 | 7.43 | 7.45 | 7.20 | 7.26 | 00:00:00 | | 2001-02-19 | 31,355,200 | 7.29 | 7.32 | 7.07 | 7.24 | 00:00:00 | | 2001-02-20 | 46,251,700 | 7.30 | 7.36 | 6.93 | 6.98 | 00:00:00 | | 2001-02-21 | 57,007,700 | 6.90 | 7.07 | 6.87 | 7.06 | 00:00:00 | | 2001-02-22 | 50,604,500 | 6.99 | 7.17 | 6.94 | 6.98 | 00:00:00 | | 2001-02-23 | 36,868,200 | 7.08 | 7.11 | 6.90 | 6.97 | 00:00:00 | | 2001-02-26 | 40,079,000 | 7.08 | 7.26 | 6.99 | 7.18 | 00:00:00 | | 2001-02-27 | 32,340,000 | 7.22 | 7.29 | 7.12 | 7.18 | 00:00:00 | | 2001-02-28 | 32,547,700 | 7.11 | 7.34 | 7.09 | 7.18 | 00:00:00 | | 2001-03-01 | 46,506,200 | 7.15 | 7.17 | 6.80 | 6.84 | 00:00:00 | | 2001-03-02 | 39,530,200 | 6.85 | 6.99 | 6.76 | 6.82 | 00:00:00 | | 2001-03-05 | 32,571,200 | 6.95 | 7.11 | 6.87 | 7.10 | 00:00:00 | | 2001-03-06 | 52,624,200 | 7.17 | 7.47 | 7.17 | 7.45 | 00:00:00 | | 2001-03-07 | 42,908,000 | 7.42 | 7.51 | 7.31 | 7.39 | 00:00:00 | | 2001-03-08 | 39,031,000 | 7.41 | 7.51 | 7.21 | 7.29 | 00:00:00 | | 2001-03-09 | 25,979,000 | 7.22 | 7.27 | 7.07 | 7.08 | 00:00:00 | | 2001-03-12 | 30,892,200 | 7.01 | 7.10 | 6.85 | 6.89 | 00:00:00 | | 2001-03-13 | 50,543,000 | 6.78 | 7.10 | 6.78 | 7.01 | 00:00:00 | | 2001-03-14 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 00:00:00 | | 2001-03-15 | 50,100,000 | 7.01 | 7.25 | 6.95 | 7.23 | 00:00:00 | | 2001-03-16 | 71,282,200 | 7.12 | 7.17 | 6.98 | 7.02 | 00:00:00 | | 2001-03-19 | 22,529,500 | 7.06 | 7.13 | 6.98 | 7.07 | 00:00:00 | | 2001-03-20 | 30,482,500 | 7.15 | 7.25 | 7.13 | 7.24 | 00:00:00 | | 2001-03-21 | 42,021,500 | 7.13 | 7.16 | 6.97 | 7.03 | 00:00:00 | | 2001-03-22 | 45,434,500 | 7.06 | 7.06 | 6.66 | 6.69 | 00:00:00 | | 2001-03-23 | 40,134,000 | 6.91 | 7.13 | 6.87 | 7.08 | 00:00:00 | | 2001-03-26 | 31,141,700 | 7.23 | 7.34 | 7.15 | 7.31 | 00:00:00 | | 2001-03-27 | 40,873,700 | 7.21 | 7.50 | 7.16 | 7.50 | 00:00:00 | | 2001-03-28 | 40,894,500 | 7.41 | 7.58 | 7.35 | 7.40 | 00:00:00 | | 2001-03-29 | 41,389,000 | 7.24 | 7.54 | 7.22 | 7.54 | 00:00:00 | | 2001-03-30 | 38,982,500 | 7.55 | 7.64 | 7.45 | 7.64 | 00:00:00 | | 2001-04-02 | 25,438,200 | 7.63 | 7.63 | 7.38 | 7.56 | 00:00:00 | | 2001-04-03 | 34,909,700 | 7.46 | 7.46 | 7.26 | 7.27 | 00:00:00 | | 2001-04-04 | 46,023,000 | 7.25 | 7.42 | 7.16 | 7.38 | 00:00:00 | | 2001-04-05 | 33,651,700 | 7.44 | 7.60 | 7.44 | 7.58 | 00:00:00 | | 2001-04-06 | 36,129,000 | 7.61 | 7.62 | 7.47 | 7.52 | 00:00:00 | | 2001-04-09 | 46,898,500 | 7.46 | 7.66 | 7.46 | 7.61 | 00:00:00 | | 2001-04-10 | 76,026,200 | 7.66 | 7.81 | 7.66 | 7.71 | 00:00:00 | | 2001-04-11 | 67,492,700 | 7.73 | 7.83 | 7.48 | 7.50 | 00:00:00 | | 2001-04-12 | 59,888,200 | 7.49 | 7.55 | 7.41 | 7.47 | 00:00:00 | | 2001-04-13 | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 00:00:00 | | 2001-04-16 | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 00:00:00 | | 2001-04-17 | 38,471,000 | 7.39 | 7.52 | 7.28 | 7.52 | 00:00:00 | | 2001-04-18 | 53,759,000 | 7.59 | 7.86 | 7.53 | 7.72 | 00:00:00 | | 2001-04-19 | 72,224,000 | 7.73 | 7.77 | 7.64 | 7.76 | 00:00:00 | | 2001-04-20 | 62,525,200 | 7.80 | 7.81 | 7.66 | 7.71 | 00:00:00 | | 2001-04-23 | 25,759,000 | 7.49 | 7.57 | 7.43 | 7.46 | 00:00:00 | | 2001-04-24 | 53,273,500 | 7.45 | 7.57 | 7.45 | 7.57 | 00:00:00 | | 2001-04-25 | 12,002,000 | 7.49 | 7.56 | 7.48 | 7.54 | 00:00:00 | | 2001-04-26 | 24,573,500 | 7.58 | 7.58 | 7.43 | 7.45 | 00:00:00 | | 2001-04-27 | 19,226,200 | 7.41 | 7.58 | 7.41 | 7.57 | 00:00:00 | | 2001-04-30 | 21,657,000 | 7.58 | 7.75 | 7.58 | 7.75 | 00:00:00 | | 2001-05-01 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2001-05-02 | 27,136,000 | 7.71 | 7.81 | 7.64 | 7.70 | 00:00:00 | | 2001-05-03 | 27,022,500 | 7.73 | 7.73 | 7.45 | 7.45 | 00:00:00 | | 2001-05-04 | 27,708,000 | 7.49 | 7.53 | 7.33 | 7.51 | 00:00:00 | | 2001-05-07 | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2001-05-08 | 29,421,700 | 7.45 | 7.47 | 7.33 | 7.38 | 00:00:00 | | 2001-05-09 | 35,792,200 | 7.31 | 7.33 | 7.17 | 7.32 | 00:00:00 | | 2001-05-10 | 26,992,500 | 7.33 | 7.51 | 7.29 | 7.46 | 00:00:00 | | 2001-05-11 | 23,832,500 | 7.49 | 7.56 | 7.42 | 7.53 | 00:00:00 | | 2001-05-14 | 24,202,700 | 7.49 | 7.63 | 7.43 | 7.56 | 00:00:00 | | 2001-05-15 | 23,261,200 | 7.58 | 7.66 | 7.55 | 7.64 | 00:00:00 | | 2001-05-16 | 32,389,200 | 7.60 | 7.61 | 7.42 | 7.55 | 00:00:00 | | 2001-05-17 | 25,859,000 | 7.62 | 7.69 | 7.54 | 7.54 | 00:00:00 | | 2001-05-18 | 30,584,700 | 7.50 | 7.56 | 7.45 | 7.45 | 00:00:00 | | 2001-05-21 | 15,710,200 | 7.49 | 7.49 | 7.39 | 7.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
