|
 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 | | 2015-05-06 | 89,236,800 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2015-05-07 | 92,829,900 | 1.03 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2015-05-08 | 123,934,100 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2015-06-02 | 166,923,200 | 1.14 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2015-06-03 | 224,112,000 | 1.16 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2015-06-04 | 145,450,900 | 1.16 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2015-06-05 | 105,636,900 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2015-06-11 | 123,997,100 | 1.15 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2015-06-12 | 122,477,200 | 1.15 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2015-06-16 | 158,188,000 | 1.12 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2015-06-17 | 171,178,300 | 1.13 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2015-06-18 | 248,639,200 | 1.12 | 1.17 | 1.09 | 1.16 | 00:00:00 | | 2015-06-19 | 125,064,600 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2015-07-07 | 98,769,800 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2015-07-08 | 124,006,900 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2015-07-13 | 113,602,700 | 1.20 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2015-07-28 | 129,298,900 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2015-07-29 | 182,004,300 | 1.20 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2015-08-06 | 266,515,500 | 1.23 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2015-08-07 | 167,287,300 | 1.20 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2015-08-11 | 60,646,700 | 1.21 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2015-08-12 | 112,434,500 | 1.21 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2015-08-20 | 111,273,900 | 1.16 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2015-08-21 | 108,963,400 | 1.12 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2015-08-24 | 200,272,200 | 1.09 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2015-08-27 | 85,249,900 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2015-08-28 | 56,624,700 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2015-08-31 | 76,793,900 | 1.11 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2015-09-01 | 96,569,200 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2015-09-02 | 67,866,100 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2015-09-08 | 77,006,100 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2015-09-09 | 147,965,000 | 1.12 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2015-09-15 | 147,370,400 | 1.05 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2015-09-16 | 126,854,000 | 1.11 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2015-09-17 | 88,003,500 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2015-09-18 | 184,833,400 | 1.10 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2015-09-21 | 84,126,400 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2015-09-22 | 162,003,600 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2015-09-23 | 91,716,900 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2015-09-29 | 210,052,000 | 1.07 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2015-09-30 | 202,680,300 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2015-10-05 | 110,742,900 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2015-10-06 | 95,857,200 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2015-10-07 | 113,900,800 | 1.09 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2015-10-12 | 68,492,900 | 1.10 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2015-10-13 | 113,488,600 | 1.06 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2015-10-14 | 134,305,100 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2015-10-15 | 93,931,300 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2015-10-16 | 69,080,600 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2015-10-19 | 84,975,100 | 1.04 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2015-10-22 | 217,751,700 | 1.03 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2015-10-23 | 212,984,900 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2015-10-26 | 154,712,900 | 1.14 | 1.19 | 1.12 | 1.16 | 00:00:00 | | 2015-11-02 | 127,529,100 | 1.27 | 1.31 | 1.24 | 1.27 | 00:00:00 | | 2015-11-09 | 106,450,500 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2015-11-10 | 187,741,400 | 1.16 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2015-11-11 | 85,162,900 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2015-11-24 | 93,514,700 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2015-11-25 | 73,161,600 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2015-12-03 | 125,382,400 | 1.18 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2015-12-04 | 93,836,300 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2015-12-10 | 86,376,800 | 1.14 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2015-12-15 | 157,851,800 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2015-12-16 | 160,874,200 | 1.15 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2015-12-17 | 118,249,800 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2015-12-18 | 202,047,200 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2015-12-29 | 45,394,500 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2015-12-30 | 52,567,400 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2015-12-31 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2016-01-01 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2016-01-07 | 109,247,200 | 1.09 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2016-01-08 | 81,033,900 | 1.11 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2016-01-11 | 64,404,900 | 1.08 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2016-01-12 | 71,758,100 | 1.08 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2016-01-13 | 82,576,200 | 1.09 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2016-01-25 | 66,484,500 | 1.06 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2016-02-03 | 130,347,900 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2016-02-04 | 129,800,500 | 0.96 | 0.97 | 0.92 | 0.93 | 00:00:00 | | 2016-02-05 | 165,466,800 | 0.92 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2016-02-08 | 183,626,700 | 0.91 | 0.91 | 0.83 | 0.84 | 00:00:00 | | 2016-02-09 | 225,542,600 | 0.85 | 0.88 | 0.82 | 0.87 | 00:00:00 | | 2016-02-10 | 181,293,400 | 0.88 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2016-02-11 | 173,712,100 | 0.89 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2016-02-12 | 101,879,400 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2016-02-16 | 286,962,400 | 0.86 | 0.88 | 0.80 | 0.82 | 00:00:00 | | 2016-02-17 | 235,443,500 | 0.82 | 0.87 | 0.81 | 0.85 | 00:00:00 | | 2016-02-18 | 165,770,300 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2016-02-19 | 122,332,700 | 0.89 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2016-02-22 | 109,445,200 | 0.88 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2016-02-25 | 91,766,200 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2016-02-26 | 106,002,800 | 0.91 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2016-02-29 | 109,150,000 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2016-03-03 | 152,149,900 | 0.94 | 1.01 | 0.94 | 1.00 | 00:00:00 | | 2016-03-04 | 203,425,600 | 1.00 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2016-03-07 | 111,695,900 | 1.03 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2016-03-08 | 116,424,800 | 0.98 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2016-03-09 | 185,231,000 | 1.05 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2016-03-10 | 121,718,600 | 1.01 | 1.06 | 0.99 | 0.99 | 00:00:00 | | 2016-03-11 | 109,878,000 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2016-03-14 | 64,963,000 | 1.05 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2016-03-21 | 96,943,700 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2016-03-22 | 75,182,300 | 1.04 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2016-03-23 | 79,568,500 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2016-03-28 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2016-04-04 | 133,811,400 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2016-04-05 | 113,860,100 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2016-04-06 | 89,946,300 | 0.87 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2016-04-07 | 80,546,200 | 0.85 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2016-04-08 | 109,715,100 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2016-04-12 | 139,237,000 | 0.89 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2016-04-13 | 107,882,600 | 0.87 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2016-04-19 | 75,195,900 | 0.88 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2016-04-20 | 64,550,100 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2016-04-21 | 104,625,000 | 0.91 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2016-04-22 | 105,135,000 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2016-04-26 | 110,955,200 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2016-04-27 | 101,228,000 | 0.86 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2016-04-28 | 157,969,500 | 0.84 | 0.88 | 0.83 | 0.87 | 00:00:00 | | 2016-04-29 | 77,941,100 | 0.86 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2016-05-16 | 129,715,600 | 0.88 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2016-05-17 | 118,418,200 | 0.89 | 0.89 | 0.84 | 0.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
