|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 53,970,100 | 4.01 | 4.11 | 4.00 | 4.09 | 00:00:00 | | 2003-09-09 | 33,294,100 | 4.11 | 4.11 | 4.07 | 4.07 | 00:00:00 | | 2003-09-10 | 44,577,200 | 4.07 | 4.11 | 4.06 | 4.09 | 00:00:00 | | 2003-09-11 | 36,307,000 | 4.06 | 4.10 | 4.05 | 4.06 | 00:00:00 | | 2003-09-12 | 63,987,400 | 4.08 | 4.12 | 4.04 | 4.05 | 00:00:00 | | 2003-09-15 | 42,705,000 | 4.06 | 4.09 | 4.04 | 4.05 | 00:00:00 | | 2003-09-16 | 37,582,900 | 4.06 | 4.07 | 4.04 | 4.06 | 00:00:00 | | 2003-09-17 | 34,168,200 | 4.08 | 4.09 | 4.05 | 4.05 | 00:00:00 | | 2003-09-18 | 85,068,600 | 4.07 | 4.16 | 4.06 | 4.16 | 00:00:00 | | 2003-09-19 | 91,493,500 | 4.17 | 4.22 | 4.14 | 4.16 | 00:00:00 | | 2003-09-22 | 49,469,300 | 4.15 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2003-09-23 | 40,096,700 | 4.08 | 4.10 | 4.05 | 4.07 | 00:00:00 | | 2003-09-24 | 73,379,300 | 4.09 | 4.16 | 4.08 | 4.10 | 00:00:00 | | 2003-09-25 | 65,825,200 | 4.06 | 4.11 | 4.05 | 4.07 | 00:00:00 | | 2003-09-26 | 65,117,800 | 4.06 | 4.08 | 4.02 | 4.04 | 00:00:00 | | 2003-09-29 | 44,445,300 | 4.03 | 4.07 | 4.02 | 4.04 | 00:00:00 | | 2003-09-30 | 56,598,500 | 4.05 | 4.06 | 3.98 | 3.99 | 00:00:00 | | 2003-10-01 | 51,632,400 | 4.00 | 4.01 | 3.97 | 4.00 | 00:00:00 | | 2003-10-02 | 80,679,900 | 4.03 | 4.03 | 3.91 | 3.93 | 00:00:00 | | 2003-10-03 | 81,128,800 | 3.94 | 4.02 | 3.93 | 4.02 | 00:00:00 | | 2003-10-06 | 50,236,300 | 4.01 | 4.02 | 3.98 | 3.99 | 00:00:00 | | 2003-10-07 | 51,986,900 | 3.99 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2003-10-08 | 44,537,900 | 3.95 | 4.00 | 3.95 | 3.98 | 00:00:00 | | 2003-10-09 | 58,267,900 | 3.98 | 4.04 | 3.96 | 4.03 | 00:00:00 | | 2003-10-10 | 53,681,700 | 4.02 | 4.04 | 3.98 | 3.99 | 00:00:00 | | 2003-10-13 | 69,142,200 | 4.00 | 4.04 | 3.97 | 3.99 | 00:00:00 | | 2003-10-14 | 60,857,800 | 4.00 | 4.01 | 3.96 | 3.96 | 00:00:00 | | 2003-10-15 | 76,415,400 | 3.98 | 4.02 | 3.98 | 3.99 | 00:00:00 | | 2003-10-16 | 37,431,600 | 3.99 | 4.02 | 3.97 | 4.00 | 00:00:00 | | 2003-10-17 | 40,518,000 | 4.01 | 4.03 | 3.98 | 3.99 | 00:00:00 | | 2003-10-20 | 30,272,000 | 3.99 | 4.01 | 3.98 | 3.99 | 00:00:00 | | 2003-10-21 | 39,061,200 | 4.01 | 4.01 | 3.97 | 3.97 | 00:00:00 | | 2003-10-22 | 37,516,300 | 3.98 | 3.98 | 3.93 | 3.94 | 00:00:00 | | 2003-10-23 | 75,294,500 | 3.92 | 3.94 | 3.87 | 3.93 | 00:00:00 | | 2003-10-24 | 45,038,900 | 3.92 | 3.96 | 3.90 | 3.90 | 00:00:00 | | 2003-10-27 | 32,288,400 | 3.92 | 3.93 | 3.90 | 3.93 | 00:00:00 | | 2003-10-28 | 42,079,300 | 3.93 | 3.94 | 3.91 | 3.91 | 00:00:00 | | 2003-10-29 | 47,721,500 | 3.93 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2003-10-30 | 53,675,600 | 3.91 | 3.96 | 3.90 | 3.96 | 00:00:00 | | 2003-10-31 | 39,545,500 | 3.94 | 3.98 | 3.93 | 3.97 | 00:00:00 | | 2003-11-03 | 52,210,900 | 3.97 | 4.04 | 3.97 | 4.04 | 00:00:00 | | 2003-11-04 | 58,886,000 | 4.04 | 4.06 | 4.01 | 4.03 | 00:00:00 | | 2003-11-05 | 120,809,900 | 4.02 | 4.12 | 3.97 | 4.06 | 00:00:00 | | 2003-11-06 | 73,111,300 | 4.07 | 4.08 | 4.03 | 4.05 | 00:00:00 | | 2003-11-07 | 48,473,200 | 4.06 | 4.08 | 4.05 | 4.06 | 00:00:00 | | 2003-11-10 | 31,275,800 | 4.05 | 4.08 | 4.04 | 4.06 | 00:00:00 | | 2003-11-11 | 33,798,000 | 4.05 | 4.07 | 4.03 | 4.05 | 00:00:00 | | 2003-11-12 | 18,012,400 | 4.04 | 4.05 | 4.03 | 4.04 | 00:00:00 | | 2003-11-13 | 29,464,000 | 4.05 | 4.07 | 4.04 | 4.04 | 00:00:00 | | 2003-11-14 | 78,013,000 | 4.05 | 4.13 | 4.04 | 4.11 | 00:00:00 | | 2003-11-17 | 36,181,100 | 4.10 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2003-11-18 | 44,881,500 | 4.09 | 4.13 | 4.08 | 4.12 | 00:00:00 | | 2003-11-19 | 125,779,200 | 4.10 | 4.21 | 4.09 | 4.20 | 00:00:00 | | 2003-11-20 | 131,256,100 | 4.22 | 4.26 | 4.16 | 4.24 | 00:00:00 | | 2003-11-21 | 59,060,600 | 4.22 | 4.25 | 4.21 | 4.21 | 00:00:00 | | 2003-11-24 | 136,590,500 | 4.24 | 4.35 | 4.23 | 4.34 | 00:00:00 | | 2003-11-25 | 116,016,800 | 4.35 | 4.38 | 4.29 | 4.29 | 00:00:00 | | 2003-11-26 | 104,385,800 | 4.30 | 4.36 | 4.30 | 4.36 | 00:00:00 | | 2003-11-27 | 32,191,700 | 4.36 | 4.38 | 4.32 | 4.33 | 00:00:00 | | 2003-11-28 | 65,662,200 | 4.34 | 4.36 | 4.29 | 4.29 | 00:00:00 | | 2003-12-01 | 63,548,200 | 4.30 | 4.36 | 4.30 | 4.34 | 00:00:00 | | 2003-12-02 | 69,207,800 | 4.34 | 4.39 | 4.33 | 4.37 | 00:00:00 | | 2003-12-03 | 75,356,000 | 4.36 | 4.39 | 4.34 | 4.38 | 00:00:00 | | 2003-12-04 | 50,304,000 | 4.36 | 4.36 | 4.31 | 4.33 | 00:00:00 | | 2003-12-05 | 43,152,000 | 4.34 | 4.35 | 4.30 | 4.32 | 00:00:00 | | 2003-12-08 | 13,545,900 | 4.30 | 4.31 | 4.29 | 4.30 | 00:00:00 | | 2003-12-09 | 39,671,700 | 4.32 | 4.35 | 4.31 | 4.32 | 00:00:00 | | 2003-12-10 | 39,640,500 | 4.31 | 4.34 | 4.31 | 4.32 | 00:00:00 | | 2003-12-11 | 31,566,100 | 4.33 | 4.37 | 4.32 | 4.37 | 00:00:00 | | 2003-12-12 | 41,791,000 | 4.37 | 4.38 | 4.34 | 4.35 | 00:00:00 | | 2003-12-15 | 61,615,500 | 4.38 | 4.43 | 4.36 | 4.41 | 00:00:00 | | 2003-12-16 | 64,043,100 | 4.40 | 4.43 | 4.37 | 4.39 | 00:00:00 | | 2003-12-17 | 28,553,700 | 4.39 | 4.42 | 4.39 | 4.41 | 00:00:00 | | 2003-12-18 | 43,838,100 | 4.41 | 4.42 | 4.39 | 4.41 | 00:00:00 | | 2003-12-19 | 92,545,000 | 4.42 | 4.45 | 4.40 | 4.41 | 00:00:00 | | 2003-12-22 | 46,336,400 | 4.40 | 4.42 | 4.33 | 4.34 | 00:00:00 | | 2003-12-23 | 48,096,500 | 4.32 | 4.36 | 4.30 | 4.31 | 00:00:00 | | 2003-12-24 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2003-12-25 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2003-12-26 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2003-12-29 | 30,144,300 | 4.32 | 4.36 | 4.30 | 4.36 | 00:00:00 | | 2003-12-30 | 31,573,700 | 4.37 | 4.38 | 4.31 | 4.31 | 00:00:00 | | 2003-12-31 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2004-01-01 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2004-01-02 | 31,395,400 | 4.32 | 4.36 | 4.32 | 4.36 | 00:00:00 | | 2004-01-05 | 60,399,800 | 4.37 | 4.46 | 4.35 | 4.43 | 00:00:00 | | 2004-01-06 | 29,896,800 | 4.44 | 4.49 | 4.43 | 4.48 | 00:00:00 | | 2004-01-07 | 60,495,000 | 4.48 | 4.50 | 4.43 | 4.44 | 00:00:00 | | 2004-01-08 | 85,659,300 | 4.46 | 4.55 | 4.46 | 4.55 | 00:00:00 | | 2004-01-09 | 127,975,600 | 4.56 | 4.60 | 4.51 | 4.54 | 00:00:00 | | 2004-01-12 | 83,102,100 | 4.54 | 4.59 | 4.51 | 4.58 | 00:00:00 | | 2004-01-13 | 70,819,200 | 4.60 | 4.62 | 4.57 | 4.58 | 00:00:00 | | 2004-01-14 | 67,132,200 | 4.59 | 4.67 | 4.58 | 4.65 | 00:00:00 | | 2004-01-15 | 76,671,500 | 4.64 | 4.72 | 4.63 | 4.70 | 00:00:00 | | 2004-01-16 | 85,075,800 | 4.73 | 4.74 | 4.64 | 4.65 | 00:00:00 | | 2004-01-19 | 38,678,700 | 4.67 | 4.72 | 4.67 | 4.68 | 00:00:00 | | 2004-01-20 | 64,182,000 | 4.68 | 4.69 | 4.63 | 4.63 | 00:00:00 | | 2004-01-21 | 64,786,700 | 4.63 | 4.65 | 4.58 | 4.59 | 00:00:00 | | 2004-01-22 | 56,798,900 | 4.60 | 4.64 | 4.60 | 4.64 | 00:00:00 | | 2004-01-23 | 45,263,600 | 4.66 | 4.67 | 4.62 | 4.62 | 00:00:00 | | 2004-01-26 | 50,035,300 | 4.62 | 4.63 | 4.58 | 4.59 | 00:00:00 | | 2004-01-27 | 53,233,500 | 4.64 | 4.65 | 4.62 | 4.62 | 00:00:00 | | 2004-01-28 | 31,704,200 | 4.60 | 4.62 | 4.59 | 4.62 | 00:00:00 | | 2004-01-29 | 44,841,800 | 4.59 | 4.60 | 4.56 | 4.58 | 00:00:00 | | 2004-01-30 | 44,255,900 | 4.58 | 4.59 | 4.54 | 4.55 | 00:00:00 | | 2004-02-02 | 38,193,400 | 4.56 | 4.58 | 4.53 | 4.56 | 00:00:00 | | 2004-02-03 | 51,818,400 | 4.56 | 4.56 | 4.52 | 4.54 | 00:00:00 | | 2004-02-04 | 57,338,300 | 4.53 | 4.55 | 4.51 | 4.53 | 00:00:00 | | 2004-02-05 | 65,420,800 | 4.53 | 4.59 | 4.52 | 4.54 | 00:00:00 | | 2004-02-06 | 63,108,100 | 4.55 | 4.60 | 4.54 | 4.58 | 00:00:00 | | 2004-02-09 | 79,414,600 | 4.60 | 4.68 | 4.59 | 4.68 | 00:00:00 | | 2004-02-10 | 65,709,400 | 4.67 | 4.70 | 4.65 | 4.67 | 00:00:00 | | 2004-02-11 | 63,937,600 | 4.68 | 4.68 | 4.63 | 4.64 | 00:00:00 | | 2004-02-12 | 80,943,100 | 4.65 | 4.70 | 4.65 | 4.69 | 00:00:00 | | 2004-02-13 | 76,921,700 | 4.70 | 4.72 | 4.62 | 4.62 | 00:00:00 | | 2004-02-16 | 53,319,500 | 4.65 | 4.69 | 4.63 | 4.67 | 00:00:00 | | 2004-02-17 | 142,449,000 | 4.67 | 4.72 | 4.64 | 4.64 | 00:00:00 | | 2004-02-18 | 128,284,500 | 4.65 | 4.65 | 4.55 | 4.58 | 00:00:00 | | 2004-02-19 | 70,619,500 | 4.59 | 4.63 | 4.56 | 4.63 | 00:00:00 | | 2004-02-20 | 88,748,000 | 4.61 | 4.63 | 4.56 | 4.57 | 00:00:00 | | 2004-02-23 | 54,568,800 | 4.58 | 4.61 | 4.55 | 4.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
