|
 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 | | 2014-02-20 | 55,700,200 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2014-02-21 | 92,857,900 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2014-03-04 | 111,096,200 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2014-03-06 | 95,998,600 | 0.85 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2014-03-07 | 254,071,500 | 0.82 | 0.86 | 0.81 | 0.82 | 00:00:00 | | 2014-03-10 | 90,927,500 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2014-03-17 | 84,960,600 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2014-03-20 | 81,585,800 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2014-03-21 | 65,987,600 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2014-03-24 | 62,943,000 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2014-03-27 | 65,644,000 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2014-03-28 | 127,848,200 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2014-04-09 | 79,559,000 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2014-04-10 | 101,633,900 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2014-04-17 | 58,996,400 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2014-04-18 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2014-04-21 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2014-05-01 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2014-05-02 | 140,928,800 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2014-05-05 | 68,077,600 | 0.92 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2014-05-06 | 79,682,100 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2014-05-09 | 109,771,200 | 0.94 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2014-05-20 | 89,089,400 | 0.85 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2014-05-21 | 117,541,500 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2014-05-27 | 79,942,600 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2014-05-28 | 198,481,300 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2014-05-29 | 82,954,500 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2014-05-30 | 88,829,100 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2014-06-03 | 66,107,800 | 0.92 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2014-06-04 | 119,006,400 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2014-06-12 | 110,242,800 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2014-06-13 | 64,505,500 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2014-06-16 | 109,485,200 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2014-06-17 | 100,815,400 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2014-06-18 | 75,328,000 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2014-06-19 | 56,797,600 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2014-06-20 | 124,399,500 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2014-06-26 | 73,043,800 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2014-06-27 | 49,726,600 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2014-07-03 | 89,076,700 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2014-07-04 | 140,095,100 | 0.92 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2014-07-07 | 53,082,900 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2014-07-08 | 74,082,600 | 0.90 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2014-07-09 | 80,241,200 | 0.88 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2014-07-10 | 167,804,200 | 0.90 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2014-07-11 | 114,943,600 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2014-07-21 | 67,860,400 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2014-07-22 | 64,130,000 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2014-07-23 | 56,962,500 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2014-08-14 | 96,920,700 | 0.81 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2014-08-15 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2014-08-19 | 77,528,300 | 0.82 | 0.84 | 0.81 | 0.82 | 00:00:00 | | 2014-08-20 | 46,152,500 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2014-08-28 | 213,581,800 | 0.86 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2014-08-29 | 68,461,500 | 0.87 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2014-09-02 | 45,724,500 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2014-09-03 | 73,078,300 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2014-09-08 | 111,252,000 | 0.86 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2014-09-11 | 105,508,500 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2014-09-12 | 65,900,200 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2014-09-18 | 83,062,300 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2014-09-19 | 152,059,700 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2014-09-22 | 54,566,600 | 0.89 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2014-09-23 | 91,942,000 | 0.89 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2014-09-24 | 105,982,700 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2014-09-30 | 83,672,900 | 0.91 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2014-10-01 | 83,746,200 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2014-10-09 | 140,120,900 | 0.86 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2014-10-10 | 116,603,500 | 0.83 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2014-10-14 | 152,321,400 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2014-10-15 | 146,277,400 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2014-10-28 | 104,971,900 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2014-10-29 | 111,352,700 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2014-10-30 | 108,724,100 | 0.86 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2014-10-31 | 239,953,300 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2014-11-06 | 93,980,500 | 0.89 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2014-11-07 | 125,412,700 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2014-11-10 | 100,438,200 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2014-11-20 | 106,710,000 | 0.91 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2014-11-21 | 135,161,700 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2014-12-02 | 58,809,400 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2014-12-03 | 94,138,000 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2014-12-04 | 166,084,000 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2014-12-05 | 196,403,700 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2014-12-09 | 91,122,400 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2014-12-10 | 85,212,500 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2014-12-16 | 164,439,200 | 0.90 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2014-12-17 | 95,355,000 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2014-12-29 | 61,774,400 | 0.89 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2015-01-12 | 76,670,900 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2015-01-15 | 151,021,100 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2015-01-16 | 146,302,300 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2015-01-19 | 68,940,300 | 0.92 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2015-01-20 | 66,862,300 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2015-01-21 | 106,011,400 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2015-01-22 | 133,543,600 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2015-01-23 | 307,330,800 | 1.00 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2015-02-03 | 118,681,500 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2015-02-04 | 93,537,700 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2015-02-09 | 110,601,000 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2015-02-12 | 83,378,800 | 0.97 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2015-02-13 | 75,604,300 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2015-02-19 | 83,361,400 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2015-02-20 | 144,001,500 | 1.01 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2015-03-02 | 140,389,800 | 1.10 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2015-03-12 | 107,901,500 | 1.12 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2015-03-13 | 103,148,600 | 1.12 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2015-03-17 | 103,350,000 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2015-03-18 | 107,696,900 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2015-03-24 | 79,707,600 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2015-03-25 | 86,198,100 | 1.10 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2015-03-30 | 59,811,500 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2015-04-09 | 81,956,100 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2015-04-10 | 55,001,400 | 1.11 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2015-04-21 | 80,931,800 | 1.08 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2015-04-22 | 87,511,500 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2015-04-27 | 137,480,500 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2015-04-28 | 105,653,500 | 1.06 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2015-04-29 | 171,047,700 | 1.07 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2015-05-05 | 114,461,800 | 1.08 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2015-05-06 | 89,236,800 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
