|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 15,710,200 | 7.49 | 7.49 | 7.39 | 7.46 | 00:00:00 | | 2001-05-22 | 23,257,500 | 7.54 | 7.62 | 7.51 | 7.56 | 00:00:00 | | 2001-05-23 | 23,437,200 | 7.52 | 7.60 | 7.46 | 7.46 | 00:00:00 | | 2001-05-24 | 27,236,000 | 7.46 | 7.54 | 7.44 | 7.48 | 00:00:00 | | 2001-05-25 | 26,400,000 | 7.49 | 7.49 | 7.27 | 7.28 | 00:00:00 | | 2001-05-28 | 13,214,200 | 7.28 | 7.42 | 7.28 | 7.42 | 00:00:00 | | 2001-05-29 | 54,821,700 | 7.40 | 7.43 | 7.12 | 7.14 | 00:00:00 | | 2001-05-30 | 49,309,700 | 7.07 | 7.14 | 6.88 | 6.91 | 00:00:00 | | 2001-05-31 | 42,652,700 | 6.90 | 6.95 | 6.77 | 6.90 | 00:00:00 | | 2001-06-01 | 43,963,000 | 6.78 | 6.85 | 6.70 | 6.74 | 00:00:00 | | 2001-06-04 | 21,336,500 | 6.76 | 6.80 | 6.60 | 6.64 | 00:00:00 | | 2001-06-05 | 25,078,000 | 6.70 | 6.77 | 6.64 | 6.75 | 00:00:00 | | 2001-06-06 | 27,007,000 | 6.79 | 6.79 | 6.68 | 6.70 | 00:00:00 | | 2001-06-07 | 26,064,700 | 6.71 | 6.75 | 6.63 | 6.64 | 00:00:00 | | 2001-06-08 | 45,130,000 | 6.69 | 6.83 | 6.64 | 6.68 | 00:00:00 | | 2001-06-11 | 22,693,700 | 6.67 | 6.77 | 6.63 | 6.65 | 00:00:00 | | 2001-06-12 | 57,501,700 | 6.66 | 6.70 | 6.35 | 6.42 | 00:00:00 | | 2001-06-13 | 23,843,700 | 6.45 | 6.47 | 6.36 | 6.38 | 00:00:00 | | 2001-06-14 | 47,865,500 | 6.31 | 6.31 | 6.07 | 6.10 | 00:00:00 | | 2001-06-15 | 90,453,700 | 6.02 | 6.21 | 5.88 | 5.92 | 00:00:00 | | 2001-06-18 | 47,936,700 | 5.92 | 6.03 | 5.79 | 6.00 | 00:00:00 | | 2001-06-19 | 53,841,700 | 6.10 | 6.18 | 6.02 | 6.04 | 00:00:00 | | 2001-06-20 | 48,492,200 | 6.00 | 6.09 | 5.89 | 5.95 | 00:00:00 | | 2001-06-21 | 45,996,200 | 6.01 | 6.05 | 5.79 | 5.83 | 00:00:00 | | 2001-06-22 | 32,336,200 | 5.89 | 5.96 | 5.75 | 5.81 | 00:00:00 | | 2001-06-25 | 41,016,500 | 5.78 | 5.84 | 5.68 | 5.84 | 00:00:00 | | 2001-06-26 | 30,404,200 | 5.81 | 5.83 | 5.70 | 5.71 | 00:00:00 | | 2001-06-27 | 40,644,000 | 5.75 | 5.85 | 5.72 | 5.79 | 00:00:00 | | 2001-06-28 | 59,624,500 | 5.77 | 6.09 | 5.69 | 6.08 | 00:00:00 | | 2001-06-29 | 41,069,700 | 6.09 | 6.18 | 6.00 | 6.02 | 00:00:00 | | 2001-07-02 | 38,067,500 | 6.06 | 6.29 | 6.02 | 6.29 | 00:00:00 | | 2001-07-03 | 41,485,000 | 6.27 | 6.37 | 6.22 | 6.34 | 00:00:00 | | 2001-07-04 | 36,095,700 | 6.33 | 6.39 | 6.14 | 6.22 | 00:00:00 | | 2001-07-05 | 38,670,700 | 6.12 | 6.19 | 6.05 | 6.06 | 00:00:00 | | 2001-07-06 | 51,389,200 | 5.98 | 6.01 | 5.76 | 5.79 | 00:00:00 | | 2001-07-09 | 41,139,500 | 5.87 | 6.01 | 5.74 | 5.98 | 00:00:00 | | 2001-07-10 | 64,714,000 | 6.04 | 6.17 | 5.98 | 6.02 | 00:00:00 | | 2001-07-11 | 57,708,700 | 5.95 | 6.09 | 5.93 | 5.96 | 00:00:00 | | 2001-07-12 | 40,739,700 | 6.13 | 6.19 | 6.06 | 6.06 | 00:00:00 | | 2001-07-13 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2001-07-16 | 24,134,000 | 6.15 | 6.22 | 6.12 | 6.15 | 00:00:00 | | 2001-07-17 | 48,662,200 | 6.06 | 6.11 | 5.93 | 5.96 | 00:00:00 | | 2001-07-18 | 35,978,000 | 5.94 | 5.97 | 5.79 | 5.91 | 00:00:00 | | 2001-07-19 | 49,754,500 | 5.95 | 6.15 | 5.90 | 6.15 | 00:00:00 | | 2001-07-20 | 99,105,700 | 6.08 | 6.17 | 6.02 | 6.17 | 00:00:00 | | 2001-07-23 | 51,910,000 | 6.08 | 6.31 | 6.08 | 6.22 | 00:00:00 | | 2001-07-24 | 32,003,200 | 6.18 | 6.26 | 6.18 | 6.20 | 00:00:00 | | 2001-07-25 | 64,899,500 | 6.21 | 6.29 | 6.01 | 6.03 | 00:00:00 | | 2001-07-26 | 46,782,200 | 6.09 | 6.19 | 6.02 | 6.13 | 00:00:00 | | 2001-07-27 | 48,930,200 | 6.19 | 6.34 | 6.19 | 6.34 | 00:00:00 | | 2001-07-30 | 34,819,500 | 6.55 | 6.55 | 6.42 | 6.49 | 00:00:00 | | 2001-07-31 | 35,437,200 | 6.45 | 6.50 | 6.32 | 6.48 | 00:00:00 | | 2001-08-01 | 39,265,700 | 6.49 | 6.59 | 6.43 | 6.47 | 00:00:00 | | 2001-08-02 | 40,540,200 | 6.50 | 6.67 | 6.49 | 6.50 | 00:00:00 | | 2001-08-03 | 25,904,200 | 6.50 | 6.58 | 6.45 | 6.49 | 00:00:00 | | 2001-08-06 | 16,211,500 | 6.50 | 6.58 | 6.49 | 6.56 | 00:00:00 | | 2001-08-07 | 27,421,000 | 6.52 | 6.57 | 6.42 | 6.55 | 00:00:00 | | 2001-08-08 | 36,507,700 | 6.51 | 6.54 | 6.32 | 6.35 | 00:00:00 | | 2001-08-09 | 31,306,200 | 6.26 | 6.32 | 6.21 | 6.29 | 00:00:00 | | 2001-08-10 | 36,302,500 | 6.32 | 6.35 | 6.08 | 6.15 | 00:00:00 | | 2001-08-13 | 20,401,200 | 6.20 | 6.22 | 6.08 | 6.12 | 00:00:00 | | 2001-08-14 | 22,734,200 | 6.17 | 6.28 | 6.17 | 6.24 | 00:00:00 | | 2001-08-15 | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 00:00:00 | | 2001-08-16 | 28,483,700 | 6.18 | 6.18 | 6.04 | 6.16 | 00:00:00 | | 2001-08-17 | 39,108,200 | 6.22 | 6.22 | 5.93 | 6.00 | 00:00:00 | | 2001-08-20 | 24,158,000 | 5.99 | 6.07 | 5.84 | 5.99 | 00:00:00 | | 2001-08-21 | 24,455,000 | 6.01 | 6.06 | 5.95 | 6.00 | 00:00:00 | | 2001-08-22 | 26,165,500 | 5.94 | 6.07 | 5.92 | 5.96 | 00:00:00 | | 2001-08-23 | 22,449,000 | 5.99 | 6.03 | 5.94 | 5.98 | 00:00:00 | | 2001-08-24 | 26,295,000 | 6.04 | 6.17 | 5.99 | 6.16 | 00:00:00 | | 2001-08-27 | 18,885,500 | 6.21 | 6.25 | 6.13 | 6.16 | 00:00:00 | | 2001-08-28 | 33,037,000 | 6.15 | 6.23 | 5.98 | 6.03 | 00:00:00 | | 2001-08-29 | 34,442,500 | 6.00 | 6.07 | 5.94 | 6.01 | 00:00:00 | | 2001-08-30 | 52,971,200 | 6.06 | 6.06 | 5.79 | 5.79 | 00:00:00 | | 2001-08-31 | 57,298,500 | 5.78 | 5.81 | 5.63 | 5.68 | 00:00:00 | | 2001-09-03 | 34,337,500 | 5.62 | 5.63 | 5.46 | 5.50 | 00:00:00 | | 2001-09-04 | 65,896,500 | 5.62 | 5.65 | 5.34 | 5.59 | 00:00:00 | | 2001-09-05 | 61,561,200 | 5.45 | 5.50 | 5.27 | 5.37 | 00:00:00 | | 2001-09-06 | 86,835,200 | 5.44 | 5.46 | 5.07 | 5.11 | 00:00:00 | | 2001-09-07 | 85,724,700 | 5.16 | 5.34 | 4.96 | 5.22 | 00:00:00 | | 2001-09-10 | 77,187,700 | 5.17 | 5.35 | 5.07 | 5.32 | 00:00:00 | | 2001-09-11 | 74,760,000 | 4.76 | 5.42 | 4.79 | 4.81 | 00:00:00 | | 2001-09-12 | 116,653,200 | 4.70 | 5.02 | 4.66 | 4.96 | 00:00:00 | | 2001-09-13 | 77,659,200 | 4.97 | 5.05 | 4.80 | 5.02 | 00:00:00 | | 2001-09-14 | 91,913,700 | 5.02 | 5.09 | 4.57 | 4.62 | 00:00:00 | | 2001-09-17 | 98,059,500 | 4.65 | 4.96 | 4.42 | 4.79 | 00:00:00 | | 2001-09-18 | 94,358,700 | 4.78 | 4.88 | 4.57 | 4.81 | 00:00:00 | | 2001-09-19 | 93,417,200 | 4.81 | 4.99 | 4.72 | 4.80 | 00:00:00 | | 2001-09-20 | 82,451,200 | 4.88 | 4.88 | 4.61 | 4.64 | 00:00:00 | | 2001-09-21 | 156,342,700 | 4.51 | 4.78 | 4.33 | 4.50 | 00:00:00 | | 2001-09-24 | 90,745,500 | 4.75 | 5.08 | 4.71 | 5.08 | 00:00:00 | | 2001-09-25 | 106,396,700 | 5.00 | 5.24 | 4.89 | 5.18 | 00:00:00 | | 2001-09-26 | 101,051,200 | 5.12 | 5.20 | 4.98 | 5.04 | 00:00:00 | | 2001-09-27 | 25,379,000 | 5.03 | 5.25 | 5.01 | 5.13 | 00:00:00 | | 2001-09-28 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2001-10-01 | 64,302,200 | 5.29 | 5.35 | 5.20 | 5.25 | 00:00:00 | | 2001-10-02 | 66,939,000 | 5.27 | 5.48 | 5.22 | 5.45 | 00:00:00 | | 2001-10-03 | 91,825,000 | 5.40 | 5.69 | 5.29 | 5.66 | 00:00:00 | | 2001-10-04 | 107,845,000 | 5.80 | 5.92 | 5.67 | 5.74 | 00:00:00 | | 2001-10-05 | 76,688,000 | 5.69 | 5.86 | 5.58 | 5.61 | 00:00:00 | | 2001-10-08 | 71,624,000 | 5.54 | 5.81 | 5.39 | 5.77 | 00:00:00 | | 2001-10-09 | 85,213,000 | 5.71 | 5.93 | 5.67 | 5.76 | 00:00:00 | | 2001-10-10 | 63,123,200 | 5.74 | 5.93 | 5.68 | 5.90 | 00:00:00 | | 2001-10-11 | 82,170,500 | 5.97 | 6.05 | 5.83 | 5.86 | 00:00:00 | | 2001-10-12 | 58,781,000 | 5.89 | 5.95 | 5.72 | 5.72 | 00:00:00 | | 2001-10-15 | 43,732,200 | 5.70 | 5.76 | 5.61 | 5.63 | 00:00:00 | | 2001-10-16 | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 00:00:00 | | 2001-10-17 | 77,169,000 | 6.00 | 6.18 | 5.96 | 6.06 | 00:00:00 | | 2001-10-18 | 44,104,200 | 5.90 | 6.06 | 5.90 | 6.02 | 00:00:00 | | 2001-10-19 | 47,655,200 | 6.08 | 6.08 | 5.91 | 5.92 | 00:00:00 | | 2001-10-22 | 43,889,700 | 5.98 | 6.17 | 5.91 | 6.17 | 00:00:00 | | 2001-10-23 | 71,831,500 | 6.20 | 6.40 | 6.19 | 6.36 | 00:00:00 | | 2001-10-24 | 64,020,700 | 6.26 | 6.50 | 6.25 | 6.30 | 00:00:00 | | 2001-10-25 | 61,227,000 | 6.36 | 6.45 | 6.07 | 6.09 | 00:00:00 | | 2001-10-26 | 0 | 6.09 | 6.09 | 6.09 | 6.09 | 00:00:00 | | 2001-10-29 | 35,690,700 | 6.18 | 6.23 | 6.08 | 6.09 | 00:00:00 | | 2001-10-30 | 57,057,700 | 6.00 | 6.01 | 5.79 | 5.86 | 00:00:00 | | 2001-10-31 | 59,942,700 | 5.82 | 6.13 | 5.79 | 6.05 | 00:00:00 | | 2001-11-01 | 24,547,700 | 6.01 | 6.11 | 5.93 | 6.10 | 00:00:00 | | 2001-11-02 | 42,095,000 | 6.10 | 6.19 | 5.96 | 6.08 | 00:00:00 | | 2001-11-05 | 45,328,000 | 6.13 | 6.26 | 6.09 | 6.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
