|
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 | 2002-04-22 | 56,961,400 | 5.14 | 5.14 | 5.02 | 5.02 | 00:00:00 | 2002-04-23 | 96,967,400 | 5.07 | 5.09 | 4.96 | 5.07 | 00:00:00 | 2002-04-24 | 69,769,800 | 5.03 | 5.12 | 5.02 | 5.04 | 00:00:00 | 2002-04-25 | 67,988,200 | 5.04 | 5.04 | 4.84 | 4.95 | 00:00:00 | 2002-04-26 | 60,650,900 | 4.99 | 5.00 | 4.88 | 4.92 | 00:00:00 | 2002-04-29 | 52,679,500 | 4.86 | 4.97 | 4.80 | 4.94 | 00:00:00 | 2002-04-30 | 59,100,300 | 4.92 | 4.96 | 4.81 | 4.85 | 00:00:00 | 2002-05-01 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | 2002-05-02 | 61,559,500 | 4.86 | 4.89 | 4.69 | 4.71 | 00:00:00 | 2002-05-03 | 79,041,700 | 4.65 | 4.74 | 4.53 | 4.56 | 00:00:00 | 2002-05-06 | 70,532,200 | 4.58 | 4.62 | 4.47 | 4.60 | 00:00:00 | 2002-05-07 | 86,729,300 | 4.53 | 4.72 | 4.49 | 4.62 | 00:00:00 | 2002-05-08 | 80,138,200 | 4.74 | 4.88 | 4.72 | 4.85 | 00:00:00 | 2002-05-09 | 80,238,000 | 4.89 | 4.93 | 4.79 | 4.81 | 00:00:00 | 2002-05-10 | 62,475,900 | 4.78 | 4.81 | 4.65 | 4.67 | 00:00:00 | 2002-05-13 | 56,972,500 | 4.62 | 4.81 | 4.60 | 4.81 | 00:00:00 | 2002-05-14 | 90,436,400 | 4.82 | 4.95 | 4.76 | 4.91 | 00:00:00 | 2002-05-15 | 76,005,200 | 4.95 | 4.96 | 4.84 | 4.91 | 00:00:00 | 2002-05-16 | 56,855,300 | 4.89 | 4.94 | 4.85 | 4.89 | 00:00:00 | 2002-05-17 | 69,997,400 | 4.92 | 4.99 | 4.87 | 4.87 | 00:00:00 | 2002-05-20 | 50,799,100 | 4.88 | 4.91 | 4.78 | 4.84 | 00:00:00 | 2002-05-21 | 64,671,900 | 4.79 | 4.88 | 4.76 | 4.86 | 00:00:00 | 2002-05-22 | 54,424,800 | 4.82 | 4.85 | 4.74 | 4.76 | 00:00:00 | 2002-05-23 | 73,141,200 | 4.78 | 4.82 | 4.66 | 4.70 | 00:00:00 | 2002-05-24 | 36,146,100 | 4.73 | 4.76 | 4.69 | 4.71 | 00:00:00 | 2002-05-27 | 23,523,500 | 4.71 | 4.77 | 4.71 | 4.75 | 00:00:00 | 2002-05-28 | 58,069,900 | 4.82 | 4.88 | 4.73 | 4.79 | 00:00:00 | 2002-05-29 | 40,931,100 | 4.77 | 4.80 | 4.71 | 4.80 | 00:00:00 | 2002-05-30 | 47,410,100 | 4.78 | 4.78 | 4.63 | 4.64 | 00:00:00 | 2002-05-31 | 73,967,300 | 4.65 | 4.68 | 4.53 | 4.53 | 00:00:00 | 2002-06-03 | 67,379,700 | 4.56 | 4.61 | 4.47 | 4.47 | 00:00:00 | 2002-06-04 | 73,454,000 | 4.44 | 4.46 | 4.39 | 4.41 | 00:00:00 | 2002-06-05 | 53,137,600 | 4.45 | 4.45 | 4.31 | 4.31 | 00:00:00 | 2002-06-06 | 99,830,900 | 4.33 | 4.36 | 4.21 | 4.23 | 00:00:00 | 2002-06-07 | 91,475,500 | 4.16 | 4.26 | 4.07 | 4.22 | 00:00:00 | 2002-06-10 | 78,605,400 | 4.25 | 4.36 | 4.24 | 4.30 | 00:00:00 | 2002-06-11 | 89,216,600 | 4.28 | 4.43 | 4.21 | 4.42 | 00:00:00 | 2002-06-12 | 64,703,400 | 4.33 | 4.34 | 4.24 | 4.24 | 00:00:00 | 2002-06-13 | 60,360,800 | 4.30 | 4.31 | 4.08 | 4.10 | 00:00:00 | 2002-06-14 | 74,048,000 | 4.07 | 4.10 | 3.96 | 4.03 | 00:00:00 | 2002-06-17 | 62,022,500 | 4.08 | 4.23 | 4.02 | 4.22 | 00:00:00 | 2002-06-18 | 41,474,100 | 4.20 | 4.23 | 4.14 | 4.20 | 00:00:00 | 2002-06-19 | 78,628,700 | 4.11 | 4.14 | 3.98 | 4.09 | 00:00:00 | 2002-06-20 | 91,408,500 | 4.03 | 4.06 | 3.88 | 3.94 | 00:00:00 | 2002-06-21 | 127,596,900 | 3.89 | 4.03 | 3.85 | 3.91 | 00:00:00 | 2002-06-24 | 79,561,100 | 3.96 | 4.02 | 3.83 | 3.85 | 00:00:00 | 2002-06-25 | 65,392,900 | 3.93 | 3.98 | 3.91 | 3.96 | 00:00:00 | 2002-06-26 | 86,507,700 | 3.79 | 3.89 | 3.72 | 3.88 | 00:00:00 | 2002-06-27 | 57,095,900 | 3.95 | 3.99 | 3.89 | 3.93 | 00:00:00 | 2002-06-28 | 91,375,200 | 4.02 | 4.15 | 3.98 | 4.15 | 00:00:00 | 2002-07-01 | 78,442,600 | 4.08 | 4.25 | 4.08 | 4.19 | 00:00:00 | 2002-07-02 | 83,564,100 | 4.11 | 4.18 | 4.02 | 4.07 | 00:00:00 | 2002-07-03 | 93,914,300 | 4.10 | 4.11 | 3.98 | 4.03 | 00:00:00 | 2002-07-04 | 39,022,500 | 4.12 | 4.20 | 4.09 | 4.20 | 00:00:00 | 2002-07-05 | 90,060,000 | 4.24 | 4.48 | 4.24 | 4.47 | 00:00:00 | 2002-07-08 | 75,808,600 | 4.39 | 4.49 | 4.35 | 4.43 | 00:00:00 | 2002-07-09 | 58,905,700 | 4.43 | 4.46 | 4.33 | 4.39 | 00:00:00 | 2002-07-10 | 85,736,900 | 4.32 | 4.51 | 4.29 | 4.40 | 00:00:00 | 2002-07-11 | 91,732,500 | 4.33 | 4.46 | 4.28 | 4.29 | 00:00:00 | 2002-07-12 | 89,362,000 | 4.42 | 4.50 | 4.31 | 4.42 | 00:00:00 | 2002-07-15 | 76,235,300 | 4.45 | 4.46 | 4.25 | 4.25 | 00:00:00 | 2002-07-16 | 111,820,200 | 4.35 | 4.41 | 4.14 | 4.34 | 00:00:00 | 2002-07-17 | 106,135,900 | 4.34 | 4.57 | 4.31 | 4.49 | 00:00:00 | 2002-07-18 | 77,357,900 | 4.47 | 4.59 | 4.47 | 4.54 | 00:00:00 | 2002-07-19 | 64,198,200 | 4.40 | 4.46 | 4.35 | 4.35 | 00:00:00 | 2002-07-22 | 79,460,200 | 4.34 | 4.44 | 4.27 | 4.33 | 00:00:00 | 2002-07-23 | 76,751,500 | 4.41 | 4.47 | 4.17 | 4.23 | 00:00:00 | 2002-07-24 | 112,264,600 | 4.29 | 4.29 | 4.01 | 4.20 | 00:00:00 | 2002-07-25 | 123,784,600 | 4.35 | 4.44 | 4.23 | 4.42 | 00:00:00 | 2002-07-26 | 84,825,100 | 4.37 | 4.49 | 4.27 | 4.40 | 00:00:00 | 2002-07-29 | 85,564,000 | 4.43 | 4.63 | 4.40 | 4.61 | 00:00:00 | 2002-07-30 | 82,564,800 | 4.65 | 4.67 | 4.52 | 4.60 | 00:00:00 | 2002-07-31 | 88,640,100 | 4.60 | 4.69 | 4.48 | 4.57 | 00:00:00 | 2002-08-01 | 81,867,100 | 4.59 | 4.68 | 4.44 | 4.44 | 00:00:00 | 2002-08-02 | 60,547,600 | 4.45 | 4.51 | 4.35 | 4.41 | 00:00:00 | 2002-08-05 | 38,899,700 | 4.39 | 4.39 | 4.28 | 4.34 | 00:00:00 | 2002-08-06 | 57,791,800 | 4.27 | 4.51 | 4.26 | 4.51 | 00:00:00 | 2002-08-07 | 60,087,700 | 4.51 | 4.56 | 4.43 | 4.48 | 00:00:00 | 2002-08-08 | 45,989,700 | 4.53 | 4.59 | 4.52 | 4.59 | 00:00:00 | 2002-08-09 | 55,679,500 | 4.61 | 4.68 | 4.58 | 4.68 | 00:00:00 | 2002-08-12 | 44,703,800 | 4.63 | 4.71 | 4.58 | 4.58 | 00:00:00 | 2002-08-13 | 50,204,200 | 4.62 | 4.70 | 4.55 | 4.70 | 00:00:00 | 2002-08-14 | 39,566,200 | 4.61 | 4.66 | 4.56 | 4.56 | 00:00:00 | 2002-08-15 | 0 | 4.56 | 4.56 | 4.56 | 4.56 | 00:00:00 | 2002-08-16 | 33,167,900 | 4.68 | 4.71 | 4.64 | 4.69 | 00:00:00 | 2002-08-19 | 55,229,000 | 4.67 | 4.89 | 4.66 | 4.85 | 00:00:00 | 2002-08-20 | 56,771,900 | 4.86 | 4.90 | 4.78 | 4.85 | 00:00:00 | 2002-08-21 | 60,198,700 | 4.86 | 4.97 | 4.85 | 4.91 | 00:00:00 | 2002-08-22 | 59,232,100 | 4.94 | 5.00 | 4.89 | 4.96 | 00:00:00 | 2002-08-23 | 49,658,600 | 4.94 | 4.99 | 4.87 | 4.91 | 00:00:00 | 2002-08-26 | 48,084,700 | 4.89 | 4.95 | 4.85 | 4.86 | 00:00:00 | 2002-08-27 | 58,847,000 | 4.87 | 4.96 | 4.86 | 4.94 | 00:00:00 | 2002-08-28 | 55,926,100 | 4.89 | 4.93 | 4.79 | 4.79 | 00:00:00 | 2002-08-29 | 52,891,700 | 4.77 | 4.78 | 4.70 | 4.74 | 00:00:00 | 2002-08-30 | 52,839,800 | 4.75 | 4.80 | 4.63 | 4.74 | 00:00:00 | 2002-09-02 | 30,714,900 | 4.70 | 4.72 | 4.62 | 4.62 | 00:00:00 | 2002-09-03 | 84,147,400 | 4.59 | 4.59 | 4.40 | 4.43 | 00:00:00 | 2002-09-04 | 59,850,000 | 4.40 | 4.50 | 4.38 | 4.45 | 00:00:00 | 2002-09-05 | 94,507,300 | 4.52 | 4.52 | 4.26 | 4.35 | 00:00:00 | 2002-09-06 | 106,353,600 | 4.34 | 4.40 | 4.25 | 4.38 | 00:00:00 | 2002-09-09 | 63,213,700 | 4.37 | 4.37 | 4.26 | 4.28 | 00:00:00 | 2002-09-10 | 64,760,900 | 4.33 | 4.43 | 4.33 | 4.41 | 00:00:00 | 2002-09-11 | 62,804,600 | 4.43 | 4.56 | 4.37 | 4.53 | 00:00:00 | 2002-09-12 | 65,642,800 | 4.46 | 4.49 | 4.39 | 4.42 | 00:00:00 | 2002-09-13 | 65,512,200 | 4.37 | 4.38 | 4.24 | 4.31 | 00:00:00 | 2002-09-16 | 80,917,500 | 4.31 | 4.45 | 4.28 | 4.40 | 00:00:00 | 2002-09-17 | 82,797,900 | 4.50 | 4.57 | 4.43 | 4.45 | 00:00:00 | 2002-09-18 | 61,945,800 | 4.37 | 4.40 | 4.28 | 4.28 | 00:00:00 | 2002-09-19 | 91,520,300 | 4.32 | 4.32 | 4.12 | 4.19 | 00:00:00 | 2002-09-20 | 122,330,200 | 4.15 | 4.29 | 4.13 | 4.17 | 00:00:00 | 2002-09-23 | 69,957,700 | 4.18 | 4.23 | 4.00 | 4.03 | 00:00:00 | 2002-09-24 | 100,897,300 | 4.05 | 4.05 | 3.84 | 3.95 | 00:00:00 | 2002-09-25 | 78,645,600 | 3.91 | 4.09 | 3.91 | 3.99 | 00:00:00 | 2002-09-26 | 81,520,100 | 4.06 | 4.22 | 4.00 | 4.22 | 00:00:00 | 2002-09-27 | 72,817,200 | 4.18 | 4.23 | 4.12 | 4.20 | 00:00:00 | 2002-09-30 | 89,652,600 | 4.08 | 4.08 | 3.89 | 3.94 | 00:00:00 | 2002-10-01 | 81,617,600 | 3.98 | 4.04 | 3.87 | 4.03 | 00:00:00 | 2002-10-02 | 79,258,900 | 4.09 | 4.17 | 4.07 | 4.17 | 00:00:00 | 2002-10-03 | 104,393,800 | 4.10 | 4.34 | 4.09 | 4.29 | 00:00:00 | 2002-10-04 | 97,641,000 | 4.29 | 4.38 | 4.21 | 4.23 | 00:00:00 | 2002-10-07 | 74,487,700 | 4.16 | 4.34 | 4.14 | 4.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|