|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 45,328,000 | 6.13 | 6.26 | 6.09 | 6.24 | 00:00:00 | 2001-11-06 | 51,808,000 | 6.33 | 6.34 | 6.10 | 6.14 | 00:00:00 | 2001-11-07 | 53,506,500 | 6.20 | 6.27 | 6.10 | 6.23 | 00:00:00 | 2001-11-08 | 64,711,200 | 6.28 | 6.48 | 6.26 | 6.40 | 00:00:00 | 2001-11-09 | 45,479,200 | 6.31 | 6.42 | 6.31 | 6.37 | 00:00:00 | 2001-11-12 | 65,534,500 | 6.40 | 6.44 | 6.02 | 6.23 | 00:00:00 | 2001-11-13 | 41,872,200 | 6.30 | 6.45 | 6.28 | 6.44 | 00:00:00 | 2001-11-14 | 67,166,200 | 6.47 | 6.73 | 6.46 | 6.62 | 00:00:00 | 2001-11-15 | 65,186,500 | 6.72 | 6.80 | 6.58 | 6.63 | 00:00:00 | 2001-11-16 | 59,288,500 | 6.59 | 6.64 | 6.51 | 6.59 | 00:00:00 | 2001-11-19 | 42,846,500 | 6.60 | 6.73 | 6.58 | 6.73 | 00:00:00 | 2001-11-20 | 62,408,700 | 6.66 | 6.77 | 6.56 | 6.64 | 00:00:00 | 2001-11-21 | 63,771,500 | 6.57 | 6.69 | 6.40 | 6.46 | 00:00:00 | 2001-11-22 | 26,270,000 | 6.49 | 6.52 | 6.37 | 6.39 | 00:00:00 | 2001-11-23 | 36,040,000 | 6.43 | 6.44 | 6.28 | 6.39 | 00:00:00 | 2001-11-26 | 40,845,700 | 6.45 | 6.47 | 6.29 | 6.29 | 00:00:00 | 2001-11-27 | 51,312,200 | 6.29 | 6.37 | 6.15 | 6.19 | 00:00:00 | 2001-11-28 | 47,386,500 | 6.19 | 6.23 | 6.07 | 6.17 | 00:00:00 | 2001-11-29 | 46,416,200 | 6.13 | 6.32 | 6.12 | 6.29 | 00:00:00 | 2001-11-30 | 51,525,700 | 6.33 | 6.36 | 6.24 | 6.31 | 00:00:00 | 2001-12-03 | 31,189,000 | 6.28 | 6.29 | 6.12 | 6.21 | 00:00:00 | 2001-12-04 | 30,939,700 | 6.23 | 6.33 | 6.21 | 6.33 | 00:00:00 | 2001-12-05 | 50,833,000 | 6.38 | 6.61 | 6.38 | 6.59 | 00:00:00 | 2001-12-06 | 51,885,700 | 6.62 | 6.76 | 6.60 | 6.64 | 00:00:00 | 2001-12-07 | 26,439,200 | 6.63 | 6.66 | 6.53 | 6.60 | 00:00:00 | 2001-12-10 | 31,670,500 | 6.57 | 6.58 | 6.40 | 6.40 | 00:00:00 | 2001-12-11 | 38,789,700 | 6.41 | 6.49 | 6.30 | 6.42 | 00:00:00 | 2001-12-12 | 40,961,200 | 6.42 | 6.51 | 6.25 | 6.28 | 00:00:00 | 2001-12-13 | 59,348,500 | 6.33 | 6.36 | 6.08 | 6.13 | 00:00:00 | 2001-12-14 | 46,113,700 | 6.13 | 6.22 | 6.05 | 6.08 | 00:00:00 | 2001-12-17 | 49,909,000 | 6.09 | 6.34 | 6.07 | 6.30 | 00:00:00 | 2001-12-18 | 40,655,000 | 6.32 | 6.39 | 6.18 | 6.25 | 00:00:00 | 2001-12-19 | 43,104,500 | 6.21 | 6.27 | 6.05 | 6.14 | 00:00:00 | 2001-12-20 | 47,324,700 | 6.10 | 6.15 | 5.98 | 6.03 | 00:00:00 | 2001-12-21 | 59,709,500 | 5.95 | 6.20 | 5.93 | 6.16 | 00:00:00 | 2001-12-24 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | 2001-12-25 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | 2001-12-26 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | 2001-12-27 | 12,154,700 | 6.21 | 6.27 | 6.13 | 6.27 | 00:00:00 | 2001-12-28 | 14,218,000 | 6.27 | 6.35 | 6.25 | 6.27 | 00:00:00 | 2001-12-31 | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 00:00:00 | 2002-01-01 | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 00:00:00 | 2002-01-02 | 21,457,000 | 6.30 | 6.35 | 6.16 | 6.16 | 00:00:00 | 2002-01-03 | 32,205,700 | 6.26 | 6.41 | 6.21 | 6.41 | 00:00:00 | 2002-01-04 | 36,192,000 | 6.45 | 6.50 | 6.31 | 6.44 | 00:00:00 | 2002-01-07 | 38,720,700 | 6.43 | 6.49 | 6.31 | 6.31 | 00:00:00 | 2002-01-08 | 41,798,500 | 6.28 | 6.40 | 6.28 | 6.37 | 00:00:00 | 2002-01-09 | 49,407,000 | 6.36 | 6.36 | 6.20 | 6.22 | 00:00:00 | 2002-01-10 | 68,133,700 | 6.15 | 6.18 | 6.00 | 6.02 | 00:00:00 | 2002-01-11 | 59,365,200 | 6.06 | 6.12 | 5.98 | 6.08 | 00:00:00 | 2002-01-14 | 46,189,600 | 6.01 | 6.02 | 5.81 | 5.83 | 00:00:00 | 2002-01-15 | 50,698,100 | 5.86 | 5.95 | 5.81 | 5.87 | 00:00:00 | 2002-01-16 | 57,988,100 | 5.83 | 5.83 | 5.67 | 5.71 | 00:00:00 | 2002-01-17 | 50,470,600 | 5.77 | 5.82 | 5.72 | 5.73 | 00:00:00 | 2002-01-18 | 40,507,500 | 5.71 | 5.82 | 5.70 | 5.74 | 00:00:00 | 2002-01-21 | 23,864,000 | 5.77 | 5.77 | 5.66 | 5.70 | 00:00:00 | 2002-01-22 | 51,002,100 | 5.68 | 5.88 | 5.68 | 5.79 | 00:00:00 | 2002-01-23 | 45,990,800 | 5.80 | 5.86 | 5.68 | 5.70 | 00:00:00 | 2002-01-24 | 44,759,700 | 5.75 | 5.87 | 5.72 | 5.83 | 00:00:00 | 2002-01-25 | 53,899,800 | 5.81 | 5.86 | 5.71 | 5.80 | 00:00:00 | 2002-01-28 | 51,694,100 | 5.83 | 5.94 | 5.80 | 5.93 | 00:00:00 | 2002-01-29 | 37,187,200 | 5.95 | 5.95 | 5.75 | 5.77 | 00:00:00 | 2002-01-30 | 47,839,300 | 5.72 | 5.76 | 5.64 | 5.71 | 00:00:00 | 2002-01-31 | 28,875,400 | 5.78 | 5.82 | 5.72 | 5.76 | 00:00:00 | 2002-02-01 | 29,170,700 | 5.79 | 5.82 | 5.73 | 5.73 | 00:00:00 | 2002-02-04 | 39,909,100 | 5.75 | 5.75 | 5.56 | 5.60 | 00:00:00 | 2002-02-05 | 52,967,500 | 5.55 | 5.61 | 5.50 | 5.50 | 00:00:00 | 2002-02-06 | 82,719,800 | 5.54 | 5.56 | 5.26 | 5.27 | 00:00:00 | 2002-02-07 | 81,122,800 | 5.28 | 5.35 | 5.20 | 5.28 | 00:00:00 | 2002-02-08 | 48,523,800 | 5.22 | 5.35 | 5.22 | 5.26 | 00:00:00 | 2002-02-11 | 47,662,000 | 5.34 | 5.41 | 5.21 | 5.25 | 00:00:00 | 2002-02-12 | 67,960,500 | 5.29 | 5.32 | 5.06 | 5.11 | 00:00:00 | 2002-02-13 | 66,464,600 | 5.16 | 5.29 | 5.08 | 5.26 | 00:00:00 | 2002-02-14 | 59,194,000 | 5.30 | 5.35 | 5.25 | 5.32 | 00:00:00 | 2002-02-15 | 64,065,500 | 5.27 | 5.32 | 5.08 | 5.10 | 00:00:00 | 2002-02-18 | 30,146,900 | 5.10 | 5.14 | 5.03 | 5.05 | 00:00:00 | 2002-02-19 | 63,403,100 | 5.01 | 5.02 | 4.86 | 4.86 | 00:00:00 | 2002-02-20 | 85,359,500 | 4.90 | 5.01 | 4.81 | 4.97 | 00:00:00 | 2002-02-21 | 71,839,900 | 5.07 | 5.14 | 5.04 | 5.07 | 00:00:00 | 2002-02-22 | 42,736,200 | 4.99 | 5.12 | 4.97 | 5.10 | 00:00:00 | 2002-02-25 | 32,320,200 | 5.15 | 5.16 | 5.05 | 5.15 | 00:00:00 | 2002-02-26 | 43,318,800 | 5.17 | 5.22 | 5.12 | 5.17 | 00:00:00 | 2002-02-27 | 42,968,800 | 5.21 | 5.41 | 5.21 | 5.41 | 00:00:00 | 2002-02-28 | 67,350,200 | 5.35 | 5.56 | 5.32 | 5.44 | 00:00:00 | 2002-03-01 | 45,500,600 | 5.43 | 5.50 | 5.39 | 5.49 | 00:00:00 | 2002-03-04 | 54,005,800 | 5.59 | 5.63 | 5.45 | 5.54 | 00:00:00 | 2002-03-05 | 52,341,400 | 5.54 | 5.54 | 5.41 | 5.46 | 00:00:00 | 2002-03-06 | 72,610,900 | 5.43 | 5.55 | 5.43 | 5.52 | 00:00:00 | 2002-03-07 | 79,059,300 | 5.61 | 5.69 | 5.56 | 5.63 | 00:00:00 | 2002-03-08 | 61,952,000 | 5.65 | 5.74 | 5.60 | 5.65 | 00:00:00 | 2002-03-11 | 107,348,600 | 5.66 | 5.67 | 5.42 | 5.44 | 00:00:00 | 2002-03-12 | 84,081,700 | 5.42 | 5.42 | 5.31 | 5.40 | 00:00:00 | 2002-03-13 | 67,305,200 | 5.43 | 5.50 | 5.38 | 5.45 | 00:00:00 | 2002-03-14 | 70,136,600 | 5.47 | 5.49 | 5.38 | 5.41 | 00:00:00 | 2002-03-15 | 96,242,200 | 5.40 | 5.45 | 5.32 | 5.42 | 00:00:00 | 2002-03-18 | 63,632,500 | 5.32 | 5.49 | 5.32 | 5.34 | 00:00:00 | 2002-03-19 | 39,315,500 | 5.37 | 5.43 | 5.36 | 5.41 | 00:00:00 | 2002-03-20 | 48,792,200 | 5.39 | 5.45 | 5.38 | 5.40 | 00:00:00 | 2002-03-21 | 68,665,300 | 5.38 | 5.57 | 5.38 | 5.55 | 00:00:00 | 2002-03-22 | 60,554,800 | 5.61 | 5.62 | 5.51 | 5.56 | 00:00:00 | 2002-03-25 | 42,910,800 | 5.53 | 5.63 | 5.52 | 5.56 | 00:00:00 | 2002-03-26 | 49,304,800 | 5.59 | 5.63 | 5.50 | 5.61 | 00:00:00 | 2002-03-27 | 32,355,200 | 5.60 | 5.61 | 5.50 | 5.55 | 00:00:00 | 2002-03-28 | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | 2002-03-29 | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | 2002-04-01 | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | 2002-04-02 | 50,884,500 | 5.55 | 5.55 | 5.38 | 5.42 | 00:00:00 | 2002-04-03 | 46,844,000 | 5.41 | 5.47 | 5.35 | 5.41 | 00:00:00 | 2002-04-04 | 103,715,100 | 5.40 | 5.43 | 5.34 | 5.34 | 00:00:00 | 2002-04-05 | 51,515,600 | 5.39 | 5.41 | 5.30 | 5.33 | 00:00:00 | 2002-04-08 | 64,363,400 | 5.33 | 5.33 | 5.14 | 5.18 | 00:00:00 | 2002-04-09 | 80,326,200 | 5.23 | 5.26 | 5.13 | 5.15 | 00:00:00 | 2002-04-10 | 56,975,600 | 5.11 | 5.23 | 5.06 | 5.21 | 00:00:00 | 2002-04-11 | 92,233,000 | 5.23 | 5.23 | 5.04 | 5.05 | 00:00:00 | 2002-04-12 | 74,720,800 | 5.07 | 5.12 | 5.01 | 5.06 | 00:00:00 | 2002-04-15 | 64,986,100 | 5.11 | 5.22 | 5.05 | 5.19 | 00:00:00 | 2002-04-16 | 94,022,900 | 5.26 | 5.45 | 5.23 | 5.45 | 00:00:00 | 2002-04-17 | 79,585,900 | 5.51 | 5.53 | 5.43 | 5.44 | 00:00:00 | 2002-04-18 | 84,406,800 | 5.43 | 5.52 | 5.36 | 5.41 | 00:00:00 | 2002-04-19 | 88,651,300 | 5.36 | 5.43 | 5.34 | 5.40 | 00:00:00 | 2002-04-22 | 56,961,400 | 5.14 | 5.14 | 5.02 | 5.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|