|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 62,214,600 | 4.07 | 4.07 | 3.96 | 3.97 | 00:00:00 | | 2003-03-25 | 65,043,200 | 3.95 | 4.03 | 3.90 | 4.03 | 00:00:00 | | 2003-03-26 | 46,958,700 | 4.02 | 4.09 | 4.00 | 4.04 | 00:00:00 | | 2003-03-27 | 58,505,200 | 4.01 | 4.02 | 3.92 | 3.93 | 00:00:00 | | 2003-03-28 | 56,938,900 | 3.94 | 3.94 | 3.86 | 3.90 | 00:00:00 | | 2003-03-31 | 54,566,400 | 3.82 | 3.82 | 3.74 | 3.74 | 00:00:00 | | 2003-04-01 | 57,788,800 | 3.77 | 3.81 | 3.73 | 3.78 | 00:00:00 | | 2003-04-02 | 94,024,500 | 3.82 | 4.02 | 3.81 | 4.01 | 00:00:00 | | 2003-04-03 | 90,644,200 | 3.98 | 4.07 | 3.96 | 4.00 | 00:00:00 | | 2003-04-04 | 66,315,700 | 4.01 | 4.08 | 3.99 | 4.05 | 00:00:00 | | 2003-04-07 | 55,815,300 | 4.18 | 4.25 | 4.14 | 4.18 | 00:00:00 | | 2003-04-08 | 83,605,400 | 4.15 | 4.25 | 4.11 | 4.24 | 00:00:00 | | 2003-04-09 | 81,958,100 | 4.19 | 4.26 | 4.16 | 4.19 | 00:00:00 | | 2003-04-10 | 98,638,900 | 4.15 | 4.22 | 4.13 | 4.14 | 00:00:00 | | 2003-04-11 | 116,395,900 | 4.18 | 4.24 | 4.13 | 4.18 | 00:00:00 | | 2003-04-14 | 61,959,700 | 4.18 | 4.21 | 4.14 | 4.16 | 00:00:00 | | 2003-04-15 | 98,409,400 | 4.20 | 4.25 | 4.18 | 4.23 | 00:00:00 | | 2003-04-16 | 87,602,100 | 4.29 | 4.32 | 4.15 | 4.15 | 00:00:00 | | 2003-04-17 | 49,651,500 | 4.17 | 4.24 | 4.15 | 4.24 | 00:00:00 | | 2003-04-18 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | | 2003-04-21 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | | 2003-04-22 | 35,924,300 | 4.20 | 4.23 | 4.15 | 4.22 | 00:00:00 | | 2003-04-23 | 45,342,800 | 4.26 | 4.31 | 4.23 | 4.25 | 00:00:00 | | 2003-04-24 | 30,909,400 | 4.24 | 4.26 | 4.18 | 4.20 | 00:00:00 | | 2003-04-25 | 18,282,000 | 4.21 | 4.21 | 4.14 | 4.14 | 00:00:00 | | 2003-04-28 | 57,350,800 | 4.14 | 4.22 | 4.14 | 4.20 | 00:00:00 | | 2003-04-29 | 73,182,300 | 4.23 | 4.28 | 4.20 | 4.22 | 00:00:00 | | 2003-04-30 | 56,440,800 | 4.22 | 4.25 | 4.21 | 4.22 | 00:00:00 | | 2003-05-01 | 0 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | | 2003-05-02 | 36,601,900 | 4.21 | 4.22 | 4.12 | 4.14 | 00:00:00 | | 2003-05-05 | 49,221,800 | 4.18 | 4.24 | 4.18 | 4.20 | 00:00:00 | | 2003-05-06 | 38,798,500 | 4.19 | 4.23 | 4.17 | 4.21 | 00:00:00 | | 2003-05-07 | 40,413,500 | 4.20 | 4.21 | 4.13 | 4.16 | 00:00:00 | | 2003-05-08 | 52,730,300 | 4.16 | 4.17 | 4.09 | 4.11 | 00:00:00 | | 2003-05-09 | 37,682,300 | 4.11 | 4.13 | 4.09 | 4.11 | 00:00:00 | | 2003-05-12 | 61,648,600 | 4.13 | 4.14 | 4.08 | 4.12 | 00:00:00 | | 2003-05-13 | 26,537,400 | 4.12 | 4.14 | 4.10 | 4.12 | 00:00:00 | | 2003-05-14 | 43,235,000 | 4.11 | 4.13 | 4.07 | 4.09 | 00:00:00 | | 2003-05-15 | 34,921,600 | 4.09 | 4.13 | 4.07 | 4.11 | 00:00:00 | | 2003-05-16 | 47,970,900 | 4.13 | 4.13 | 4.03 | 4.04 | 00:00:00 | | 2003-05-19 | 63,640,900 | 4.02 | 4.10 | 4.00 | 4.02 | 00:00:00 | | 2003-05-20 | 37,160,000 | 4.02 | 4.09 | 4.02 | 4.07 | 00:00:00 | | 2003-05-21 | 42,825,900 | 4.06 | 4.08 | 4.04 | 4.07 | 00:00:00 | | 2003-05-22 | 36,374,800 | 4.06 | 4.10 | 4.05 | 4.09 | 00:00:00 | | 2003-05-23 | 50,627,700 | 4.10 | 4.11 | 4.05 | 4.11 | 00:00:00 | | 2003-05-26 | 33,502,700 | 4.12 | 4.13 | 4.09 | 4.10 | 00:00:00 | | 2003-05-27 | 64,041,000 | 4.10 | 4.24 | 4.08 | 4.23 | 00:00:00 | | 2003-05-28 | 92,638,300 | 4.27 | 4.40 | 4.26 | 4.35 | 00:00:00 | | 2003-05-29 | 65,570,500 | 4.35 | 4.46 | 4.34 | 4.42 | 00:00:00 | | 2003-05-30 | 74,284,000 | 4.40 | 4.49 | 4.36 | 4.45 | 00:00:00 | | 2003-06-02 | 23,896,100 | 4.49 | 4.50 | 4.47 | 4.50 | 00:00:00 | | 2003-06-03 | 73,184,500 | 4.45 | 4.48 | 4.41 | 4.44 | 00:00:00 | | 2003-06-04 | 69,959,300 | 4.47 | 4.47 | 4.37 | 4.38 | 00:00:00 | | 2003-06-05 | 73,355,600 | 4.42 | 4.42 | 4.34 | 4.36 | 00:00:00 | | 2003-06-06 | 100,147,100 | 4.39 | 4.40 | 4.32 | 4.34 | 00:00:00 | | 2003-06-09 | 55,738,000 | 4.32 | 4.37 | 4.32 | 4.34 | 00:00:00 | | 2003-06-10 | 84,990,800 | 4.35 | 4.39 | 4.32 | 4.32 | 00:00:00 | | 2003-06-11 | 121,854,400 | 4.35 | 4.39 | 4.32 | 4.33 | 00:00:00 | | 2003-06-12 | 83,245,900 | 4.35 | 4.39 | 4.30 | 4.33 | 00:00:00 | | 2003-06-13 | 70,548,800 | 4.34 | 4.40 | 4.32 | 4.33 | 00:00:00 | | 2003-06-16 | 77,592,200 | 4.33 | 4.38 | 4.33 | 4.37 | 00:00:00 | | 2003-06-17 | 57,677,500 | 4.39 | 4.40 | 4.33 | 4.36 | 00:00:00 | | 2003-06-18 | 45,512,500 | 4.38 | 4.40 | 4.36 | 4.37 | 00:00:00 | | 2003-06-19 | 27,052,300 | 4.38 | 4.39 | 4.33 | 4.36 | 00:00:00 | | 2003-06-20 | 68,480,700 | 4.36 | 4.41 | 4.35 | 4.38 | 00:00:00 | | 2003-06-23 | 27,160,400 | 4.37 | 4.39 | 4.34 | 4.34 | 00:00:00 | | 2003-06-24 | 48,345,800 | 4.36 | 4.38 | 4.33 | 4.34 | 00:00:00 | | 2003-06-25 | 71,786,300 | 4.35 | 4.37 | 4.26 | 4.26 | 00:00:00 | | 2003-06-26 | 64,013,300 | 4.25 | 4.39 | 4.25 | 4.34 | 00:00:00 | | 2003-06-27 | 24,851,000 | 4.37 | 4.38 | 4.33 | 4.33 | 00:00:00 | | 2003-06-30 | 39,566,300 | 4.32 | 4.36 | 4.26 | 4.29 | 00:00:00 | | 2003-07-01 | 78,193,300 | 4.31 | 4.34 | 4.22 | 4.25 | 00:00:00 | | 2003-07-02 | 50,490,000 | 4.30 | 4.31 | 4.21 | 4.23 | 00:00:00 | | 2003-07-03 | 60,027,600 | 4.25 | 4.27 | 4.17 | 4.19 | 00:00:00 | | 2003-07-04 | 23,803,900 | 4.19 | 4.19 | 4.14 | 4.16 | 00:00:00 | | 2003-07-07 | 68,174,000 | 4.18 | 4.20 | 4.12 | 4.16 | 00:00:00 | | 2003-07-08 | 71,765,500 | 4.17 | 4.18 | 4.09 | 4.11 | 00:00:00 | | 2003-07-09 | 47,103,300 | 4.12 | 4.13 | 4.06 | 4.09 | 00:00:00 | | 2003-07-10 | 49,468,500 | 4.08 | 4.09 | 4.03 | 4.04 | 00:00:00 | | 2003-07-11 | 58,448,400 | 4.03 | 4.14 | 4.02 | 4.13 | 00:00:00 | | 2003-07-14 | 41,659,500 | 4.16 | 4.18 | 4.14 | 4.15 | 00:00:00 | | 2003-07-15 | 46,040,100 | 4.14 | 4.19 | 4.13 | 4.18 | 00:00:00 | | 2003-07-16 | 42,031,300 | 4.18 | 4.19 | 4.12 | 4.13 | 00:00:00 | | 2003-07-17 | 38,526,300 | 4.13 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2003-07-18 | 27,587,800 | 4.11 | 4.13 | 4.10 | 4.11 | 00:00:00 | | 2003-07-21 | 54,770,100 | 4.14 | 4.20 | 4.09 | 4.10 | 00:00:00 | | 2003-07-22 | 42,274,400 | 4.12 | 4.14 | 4.10 | 4.14 | 00:00:00 | | 2003-07-23 | 40,395,900 | 4.16 | 4.18 | 4.12 | 4.13 | 00:00:00 | | 2003-07-24 | 43,990,900 | 4.14 | 4.18 | 4.12 | 4.16 | 00:00:00 | | 2003-07-25 | 24,877,700 | 4.13 | 4.14 | 4.11 | 4.11 | 00:00:00 | | 2003-07-28 | 31,398,100 | 4.16 | 4.18 | 4.14 | 4.17 | 00:00:00 | | 2003-07-29 | 38,511,900 | 4.15 | 4.15 | 4.07 | 4.11 | 00:00:00 | | 2003-07-30 | 27,615,300 | 4.11 | 4.11 | 4.06 | 4.08 | 00:00:00 | | 2003-07-31 | 44,269,100 | 4.08 | 4.14 | 4.05 | 4.12 | 00:00:00 | | 2003-08-01 | 33,753,800 | 4.12 | 4.12 | 4.08 | 4.09 | 00:00:00 | | 2003-08-04 | 43,738,100 | 4.10 | 4.12 | 4.03 | 4.07 | 00:00:00 | | 2003-08-05 | 39,288,900 | 4.08 | 4.09 | 4.05 | 4.05 | 00:00:00 | | 2003-08-06 | 38,949,800 | 4.04 | 4.07 | 4.02 | 4.06 | 00:00:00 | | 2003-08-07 | 33,055,200 | 4.07 | 4.07 | 4.02 | 4.03 | 00:00:00 | | 2003-08-08 | 21,601,700 | 4.04 | 4.05 | 4.03 | 4.04 | 00:00:00 | | 2003-08-11 | 19,097,000 | 4.05 | 4.09 | 4.04 | 4.06 | 00:00:00 | | 2003-08-12 | 24,604,500 | 4.07 | 4.09 | 4.06 | 4.08 | 00:00:00 | | 2003-08-13 | 19,292,900 | 4.09 | 4.10 | 4.07 | 4.09 | 00:00:00 | | 2003-08-14 | 28,781,400 | 4.10 | 4.16 | 4.09 | 4.16 | 00:00:00 | | 2003-08-15 | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2003-08-18 | 21,875,500 | 4.17 | 4.19 | 4.13 | 4.17 | 00:00:00 | | 2003-08-19 | 27,308,700 | 4.19 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2003-08-20 | 22,129,700 | 4.17 | 4.18 | 4.13 | 4.13 | 00:00:00 | | 2003-08-21 | 40,680,600 | 4.14 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2003-08-22 | 29,483,300 | 4.07 | 4.09 | 4.04 | 4.06 | 00:00:00 | | 2003-08-25 | 19,699,700 | 4.06 | 4.06 | 4.03 | 4.04 | 00:00:00 | | 2003-08-26 | 43,468,800 | 4.06 | 4.07 | 4.00 | 4.01 | 00:00:00 | | 2003-08-27 | 61,327,100 | 4.02 | 4.04 | 3.97 | 4.02 | 00:00:00 | | 2003-08-28 | 29,684,200 | 4.03 | 4.06 | 4.01 | 4.02 | 00:00:00 | | 2003-08-29 | 34,681,500 | 4.05 | 4.05 | 4.01 | 4.02 | 00:00:00 | | 2003-09-01 | 65,554,700 | 4.05 | 4.15 | 4.05 | 4.15 | 00:00:00 | | 2003-09-02 | 58,861,200 | 4.16 | 4.18 | 4.07 | 4.09 | 00:00:00 | | 2003-09-03 | 42,606,600 | 4.10 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2003-09-04 | 50,362,700 | 4.11 | 4.12 | 4.06 | 4.08 | 00:00:00 | | 2003-09-05 | 78,336,300 | 4.09 | 4.09 | 4.00 | 4.01 | 00:00:00 | | 2003-09-08 | 53,970,100 | 4.01 | 4.11 | 4.00 | 4.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
