|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 74,487,700 | 4.16 | 4.34 | 4.14 | 4.29 | 00:00:00 | | 2002-10-08 | 68,015,800 | 4.35 | 4.38 | 4.19 | 4.24 | 00:00:00 | | 2002-10-09 | 84,825,300 | 4.24 | 4.31 | 4.17 | 4.25 | 00:00:00 | | 2002-10-10 | 86,097,100 | 4.24 | 4.50 | 4.23 | 4.47 | 00:00:00 | | 2002-10-11 | 78,986,600 | 4.50 | 4.55 | 4.44 | 4.51 | 00:00:00 | | 2002-10-14 | 45,659,000 | 4.49 | 4.53 | 4.41 | 4.45 | 00:00:00 | | 2002-10-15 | 67,157,600 | 4.50 | 4.69 | 4.50 | 4.67 | 00:00:00 | | 2002-10-16 | 99,147,400 | 4.61 | 4.79 | 4.51 | 4.59 | 00:00:00 | | 2002-10-17 | 84,077,000 | 4.65 | 4.78 | 4.63 | 4.69 | 00:00:00 | | 2002-10-18 | 74,423,600 | 4.75 | 4.75 | 4.60 | 4.63 | 00:00:00 | | 2002-10-21 | 54,591,400 | 4.63 | 4.73 | 4.55 | 4.70 | 00:00:00 | | 2002-10-22 | 61,944,200 | 4.73 | 4.79 | 4.65 | 4.67 | 00:00:00 | | 2002-10-23 | 52,199,100 | 4.70 | 4.74 | 4.60 | 4.65 | 00:00:00 | | 2002-10-24 | 73,553,000 | 4.69 | 4.78 | 4.66 | 4.76 | 00:00:00 | | 2002-10-25 | 97,785,900 | 4.70 | 4.94 | 4.70 | 4.89 | 00:00:00 | | 2002-10-28 | 91,331,600 | 4.95 | 5.06 | 4.94 | 4.99 | 00:00:00 | | 2002-10-29 | 87,172,500 | 4.97 | 5.01 | 4.70 | 4.70 | 00:00:00 | | 2002-10-30 | 63,539,800 | 4.75 | 4.83 | 4.67 | 4.83 | 00:00:00 | | 2002-10-31 | 88,529,200 | 4.80 | 4.82 | 4.67 | 4.69 | 00:00:00 | | 2002-11-01 | 57,942,700 | 4.72 | 4.72 | 4.50 | 4.54 | 00:00:00 | | 2002-11-04 | 77,861,200 | 4.64 | 4.85 | 4.64 | 4.85 | 00:00:00 | | 2002-11-05 | 66,550,500 | 4.80 | 4.90 | 4.77 | 4.89 | 00:00:00 | | 2002-11-06 | 62,139,900 | 4.94 | 4.94 | 4.78 | 4.80 | 00:00:00 | | 2002-11-07 | 134,067,900 | 4.90 | 5.02 | 4.85 | 4.85 | 00:00:00 | | 2002-11-08 | 72,416,000 | 4.83 | 4.92 | 4.75 | 4.78 | 00:00:00 | | 2002-11-11 | 80,694,500 | 4.75 | 4.77 | 4.62 | 4.69 | 00:00:00 | | 2002-11-12 | 110,225,700 | 4.78 | 4.87 | 4.68 | 4.85 | 00:00:00 | | 2002-11-13 | 67,961,900 | 4.82 | 4.87 | 4.77 | 4.86 | 00:00:00 | | 2002-11-14 | 130,337,500 | 4.86 | 5.10 | 4.84 | 5.04 | 00:00:00 | | 2002-11-15 | 128,602,200 | 5.11 | 5.14 | 5.03 | 5.05 | 00:00:00 | | 2002-11-18 | 218,884,700 | 5.09 | 5.18 | 5.09 | 5.11 | 00:00:00 | | 2002-11-19 | 97,783,200 | 5.10 | 5.15 | 5.05 | 5.14 | 00:00:00 | | 2002-11-20 | 76,914,400 | 5.20 | 5.23 | 5.10 | 5.23 | 00:00:00 | | 2002-11-21 | 81,032,100 | 5.28 | 5.35 | 5.27 | 5.32 | 00:00:00 | | 2002-11-22 | 65,204,700 | 5.30 | 5.32 | 5.18 | 5.25 | 00:00:00 | | 2002-11-25 | 51,231,500 | 5.28 | 5.29 | 5.20 | 5.21 | 00:00:00 | | 2002-11-26 | 68,759,900 | 5.20 | 5.22 | 5.04 | 5.08 | 00:00:00 | | 2002-11-27 | 63,025,500 | 5.06 | 5.26 | 5.06 | 5.23 | 00:00:00 | | 2002-11-28 | 40,042,400 | 5.24 | 5.28 | 5.18 | 5.22 | 00:00:00 | | 2002-11-29 | 112,472,600 | 5.21 | 5.25 | 5.12 | 5.19 | 00:00:00 | | 2002-12-02 | 71,621,100 | 5.21 | 5.28 | 5.11 | 5.11 | 00:00:00 | | 2002-12-03 | 67,967,500 | 5.15 | 5.19 | 5.09 | 5.11 | 00:00:00 | | 2002-12-04 | 77,593,500 | 5.10 | 5.14 | 5.01 | 5.05 | 00:00:00 | | 2002-12-05 | 81,611,600 | 5.09 | 5.15 | 4.90 | 4.90 | 00:00:00 | | 2002-12-06 | 80,165,800 | 4.94 | 4.97 | 4.78 | 4.89 | 00:00:00 | | 2002-12-09 | 54,339,100 | 4.94 | 4.94 | 4.75 | 4.76 | 00:00:00 | | 2002-12-10 | 77,177,900 | 4.77 | 4.84 | 4.75 | 4.83 | 00:00:00 | | 2002-12-11 | 62,342,900 | 4.85 | 4.87 | 4.78 | 4.86 | 00:00:00 | | 2002-12-12 | 68,402,500 | 4.86 | 4.90 | 4.76 | 4.77 | 00:00:00 | | 2002-12-13 | 64,025,400 | 4.78 | 4.80 | 4.68 | 4.74 | 00:00:00 | | 2002-12-16 | 54,919,700 | 4.58 | 4.66 | 4.53 | 4.66 | 00:00:00 | | 2002-12-17 | 54,013,300 | 4.70 | 4.72 | 4.61 | 4.62 | 00:00:00 | | 2002-12-18 | 62,369,800 | 4.61 | 4.63 | 4.44 | 4.53 | 00:00:00 | | 2002-12-19 | 89,208,600 | 4.58 | 4.59 | 4.37 | 4.42 | 00:00:00 | | 2002-12-20 | 156,219,000 | 4.39 | 4.51 | 4.32 | 4.51 | 00:00:00 | | 2002-12-23 | 24,176,600 | 4.49 | 4.51 | 4.40 | 4.40 | 00:00:00 | | 2002-12-24 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2002-12-25 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2002-12-26 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2002-12-27 | 15,295,000 | 4.42 | 4.43 | 4.32 | 4.34 | 00:00:00 | | 2002-12-30 | 14,952,400 | 4.31 | 4.35 | 4.29 | 4.35 | 00:00:00 | | 2002-12-31 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2003-01-01 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2003-01-02 | 34,326,400 | 4.33 | 4.47 | 4.33 | 4.47 | 00:00:00 | | 2003-01-03 | 28,143,600 | 4.48 | 4.53 | 4.43 | 4.47 | 00:00:00 | | 2003-01-06 | 33,753,900 | 4.49 | 4.60 | 4.47 | 4.60 | 00:00:00 | | 2003-01-07 | 60,052,900 | 4.59 | 4.65 | 4.54 | 4.58 | 00:00:00 | | 2003-01-08 | 38,959,200 | 4.58 | 4.59 | 4.50 | 4.55 | 00:00:00 | | 2003-01-09 | 64,514,000 | 4.54 | 4.63 | 4.48 | 4.63 | 00:00:00 | | 2003-01-10 | 73,066,100 | 4.63 | 4.68 | 4.56 | 4.64 | 00:00:00 | | 2003-01-13 | 63,626,300 | 4.69 | 4.74 | 4.63 | 4.68 | 00:00:00 | | 2003-01-14 | 65,245,800 | 4.66 | 4.73 | 4.63 | 4.69 | 00:00:00 | | 2003-01-15 | 60,226,200 | 4.73 | 4.75 | 4.61 | 4.64 | 00:00:00 | | 2003-01-16 | 62,262,800 | 4.62 | 4.62 | 4.55 | 4.61 | 00:00:00 | | 2003-01-17 | 63,855,300 | 4.55 | 4.56 | 4.39 | 4.39 | 00:00:00 | | 2003-01-20 | 38,641,400 | 4.42 | 4.44 | 4.37 | 4.38 | 00:00:00 | | 2003-01-21 | 81,867,400 | 4.41 | 4.44 | 4.27 | 4.27 | 00:00:00 | | 2003-01-22 | 93,659,600 | 4.27 | 4.32 | 4.23 | 4.26 | 00:00:00 | | 2003-01-23 | 73,249,300 | 4.29 | 4.30 | 4.17 | 4.18 | 00:00:00 | | 2003-01-24 | 67,589,900 | 4.20 | 4.25 | 4.09 | 4.09 | 00:00:00 | | 2003-01-27 | 88,900,200 | 4.09 | 4.10 | 4.02 | 4.04 | 00:00:00 | | 2003-01-28 | 93,539,200 | 4.07 | 4.13 | 4.03 | 4.04 | 00:00:00 | | 2003-01-29 | 96,361,800 | 4.02 | 4.08 | 3.93 | 4.08 | 00:00:00 | | 2003-01-30 | 70,089,400 | 4.11 | 4.15 | 4.06 | 4.15 | 00:00:00 | | 2003-01-31 | 93,242,100 | 4.05 | 4.20 | 4.03 | 4.19 | 00:00:00 | | 2003-02-03 | 63,939,000 | 4.23 | 4.29 | 4.21 | 4.26 | 00:00:00 | | 2003-02-04 | 62,686,300 | 4.23 | 4.23 | 4.08 | 4.09 | 00:00:00 | | 2003-02-05 | 74,060,000 | 4.09 | 4.18 | 4.05 | 4.17 | 00:00:00 | | 2003-02-06 | 73,760,600 | 4.13 | 4.19 | 4.06 | 4.10 | 00:00:00 | | 2003-02-07 | 86,090,200 | 4.07 | 4.15 | 4.02 | 4.06 | 00:00:00 | | 2003-02-10 | 57,437,700 | 4.05 | 4.10 | 4.01 | 4.05 | 00:00:00 | | 2003-02-11 | 57,930,300 | 4.08 | 4.21 | 4.06 | 4.16 | 00:00:00 | | 2003-02-12 | 62,001,900 | 4.15 | 4.18 | 4.10 | 4.15 | 00:00:00 | | 2003-02-13 | 66,869,900 | 4.12 | 4.22 | 4.10 | 4.19 | 00:00:00 | | 2003-02-14 | 54,499,600 | 4.21 | 4.24 | 4.13 | 4.21 | 00:00:00 | | 2003-02-17 | 41,199,200 | 4.25 | 4.28 | 4.22 | 4.28 | 00:00:00 | | 2003-02-18 | 57,844,500 | 4.26 | 4.35 | 4.23 | 4.32 | 00:00:00 | | 2003-02-19 | 84,152,900 | 4.29 | 4.34 | 4.23 | 4.27 | 00:00:00 | | 2003-02-20 | 48,296,400 | 4.27 | 4.29 | 4.17 | 4.20 | 00:00:00 | | 2003-02-21 | 49,235,800 | 4.20 | 4.20 | 4.13 | 4.19 | 00:00:00 | | 2003-02-24 | 45,330,800 | 4.18 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2003-02-25 | 68,008,300 | 4.13 | 4.14 | 4.01 | 4.02 | 00:00:00 | | 2003-02-26 | 78,125,500 | 4.06 | 4.09 | 4.01 | 4.07 | 00:00:00 | | 2003-02-27 | 48,461,200 | 4.09 | 4.15 | 4.03 | 4.12 | 00:00:00 | | 2003-02-28 | 40,895,500 | 4.14 | 4.19 | 4.11 | 4.18 | 00:00:00 | | 2003-03-03 | 35,948,200 | 4.20 | 4.21 | 4.14 | 4.15 | 00:00:00 | | 2003-03-04 | 41,626,600 | 4.14 | 4.17 | 4.06 | 4.09 | 00:00:00 | | 2003-03-05 | 40,875,400 | 4.06 | 4.08 | 4.04 | 4.05 | 00:00:00 | | 2003-03-06 | 71,829,200 | 4.07 | 4.07 | 3.94 | 3.94 | 00:00:00 | | 2003-03-07 | 73,919,300 | 3.92 | 3.99 | 3.88 | 3.93 | 00:00:00 | | 2003-03-10 | 56,941,400 | 3.90 | 3.91 | 3.78 | 3.82 | 00:00:00 | | 2003-03-11 | 68,136,500 | 3.82 | 3.90 | 3.77 | 3.86 | 00:00:00 | | 2003-03-12 | 148,388,100 | 3.87 | 3.88 | 3.56 | 3.57 | 00:00:00 | | 2003-03-13 | 94,882,800 | 3.63 | 3.83 | 3.61 | 3.82 | 00:00:00 | | 2003-03-14 | 91,429,300 | 3.87 | 3.91 | 3.76 | 3.88 | 00:00:00 | | 2003-03-17 | 108,415,200 | 3.75 | 4.03 | 3.70 | 3.99 | 00:00:00 | | 2003-03-18 | 128,905,200 | 4.00 | 4.04 | 3.86 | 3.86 | 00:00:00 | | 2003-03-19 | 110,519,100 | 3.86 | 4.02 | 3.86 | 3.99 | 00:00:00 | | 2003-03-20 | 102,064,500 | 3.98 | 4.06 | 3.95 | 4.00 | 00:00:00 | | 2003-03-21 | 110,511,100 | 4.04 | 4.13 | 4.02 | 4.13 | 00:00:00 | | 2003-03-24 | 62,214,600 | 4.07 | 4.07 | 3.96 | 3.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
