|
 TELECOM ITALIA - [Ticker: TIT.MI] |     | | Última Transacción | 0,704 | Hora de Cotización | 2012-05-23 - 16:30 | | Variación | -0,036 (-4.80%) | Rango 52 Semanas | [0,702 - 0,993] | | Máximo | 0,745 | Mínimo | 0,708 | | Volumen | 140.353.376 | Volumen Medio (3m) | 87.773.952 | | Demanda / Oferta | 0,701 x 15 - 0,000 x 1 | Yield | 5,96 | | Cierre Anterior | 2,000 | PER | 179,70% | | Apertura | 0,728 | EPS | -0,25 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 14 | Objetivo Estimado 1 Año | 1,020 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TIT.MI desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 10,69 | 16.736.000 | 11,50 | 10,50 | 11,41 | 00:00:00 | | 2000-01-04 | 10,37 | 17.066.000 | 10,58 | 10,14 | 10,50 | 00:00:00 | | 2000-01-05 | 9,88 | 23.846.000 | 10,11 | 9,82 | 9,93 | 00:00:00 | | 2000-01-06 | 9,36 | 21.035.500 | 10,03 | 9,12 | 9,93 | 00:00:00 | | 2000-01-07 | 9,90 | 20.718.000 | 9,90 | 9,30 | 9,35 | 00:00:00 | | 2000-01-10 | 9,71 | 22.191.500 | 10,26 | 9,62 | 10,10 | 00:00:00 | | 2000-01-11 | 9,81 | 16.447.500 | 9,87 | 9,52 | 9,87 | 00:00:00 | | 2000-01-12 | 10,13 | 14.579.500 | 10,21 | 9,50 | 9,64 | 00:00:00 | | 2000-01-13 | 10,87 | 32.329.000 | 10,93 | 10,21 | 10,24 | 00:00:00 | | 2000-01-14 | 11,49 | 31.535.000 | 11,52 | 10,60 | 11,00 | 00:00:00 | | 2000-01-17 | 11,27 | 23.070.000 | 11,59 | 11,10 | 11,53 | 00:00:00 | | 2000-01-18 | 10,88 | 23.708.500 | 11,43 | 10,80 | 11,26 | 00:00:00 | | 2000-01-19 | 10,80 | 28.454.000 | 10,97 | 10,42 | 10,69 | 00:00:00 | | 2000-01-20 | 10,58 | 19.826.000 | 10,99 | 10,57 | 10,89 | 00:00:00 | | 2000-01-21 | 10,95 | 25.286.000 | 10,98 | 10,30 | 10,34 | 00:00:00 | | 2000-01-24 | 11,26 | 22.968.000 | 11,41 | 10,80 | 10,98 | 00:00:00 | | 2000-01-25 | 10,94 | 22.937.000 | 11,08 | 10,76 | 10,99 | 00:00:00 | | 2000-01-26 | 11,32 | 20.590.500 | 11,39 | 10,95 | 11,20 | 00:00:00 | | 2000-01-27 | 12,10 | 27.297.000 | 12,10 | 11,31 | 11,31 | 00:00:00 | | 2000-01-28 | 11,90 | 29.087.000 | 12,50 | 11,51 | 12,35 | 00:00:00 | | 2000-01-31 | 11,27 | 27.933.500 | 11,72 | 11,20 | 11,72 | 00:00:00 | | 2000-02-01 | 11,09 | 24.885.000 | 11,48 | 10,95 | 11,48 | 00:00:00 | | 2000-02-02 | 11,35 | 24.222.500 | 11,44 | 10,98 | 11,32 | 00:00:00 | | 2000-02-03 | 11,96 | 21.056.000 | 11,99 | 11,25 | 11,31 | 00:00:00 | | 2000-02-04 | 12,17 | 23.052.500 | 12,40 | 11,90 | 12,00 | 00:00:00 | | 2000-02-07 | 11,77 | 19.650.000 | 12,26 | 11,70 | 12,10 | 00:00:00 | | 2000-02-08 | 12,39 | 21.971.000 | 12,60 | 11,62 | 11,84 | 00:00:00 | | 2000-02-09 | 13,11 | 32.874.500 | 13,20 | 12,31 | 12,75 | 00:00:00 | | 2000-02-10 | 13,25 | 16.574.000 | 13,28 | 12,71 | 12,80 | 00:00:00 | | 2000-02-11 | 13,40 | 23.241.000 | 14,00 | 13,30 | 13,40 | 00:00:00 | | 2000-02-14 | 15,26 | 27.390.500 | 15,26 | 13,62 | 14,98 | 00:00:00 | | 2000-02-15 | 13,75 | 21.542.500 | 15,49 | 13,72 | 15,49 | 00:00:00 | | 2000-02-16 | 13,70 | 20.978.000 | 14,20 | 13,27 | 14,05 | 00:00:00 | | 2000-02-17 | 13,40 | 26.071.000 | 14,00 | 13,35 | 13,90 | 00:00:00 | | 2000-02-18 | 13,26 | 14.256.000 | 13,75 | 13,14 | 13,75 | 00:00:00 | | 2000-02-21 | 12,93 | 10.454.500 | 13,20 | 12,80 | 13,00 | 00:00:00 | | 2000-02-22 | 13,30 | 15.307.000 | 13,64 | 13,02 | 13,02 | 00:00:00 | | 2000-02-23 | 14,40 | 22.636.500 | 14,48 | 13,26 | 14,44 | 00:00:00 | | 2000-02-24 | 13,83 | 27.738.000 | 15,09 | 13,81 | 14,76 | 00:00:00 | | 2000-02-25 | 14,48 | 11.265.500 | 14,50 | 13,91 | 14,20 | 00:00:00 | | 2000-02-28 | 14,00 | 11.723.000 | 14,74 | 14,00 | 14,49 | 00:00:00 | | 2000-02-29 | 14,15 | 11.056.500 | 14,40 | 14,02 | 14,23 | 00:00:00 | | 2000-03-01 | 13,95 | 13.072.000 | 14,46 | 13,90 | 14,14 | 00:00:00 | | 2000-03-02 | 14,21 | 21.497.000 | 14,24 | 13,47 | 14,24 | 00:00:00 | | 2000-03-03 | 13,76 | 16.911.000 | 14,15 | 13,55 | 14,00 | 00:00:00 | | 2000-03-06 | 13,74 | 15.471.500 | 14,30 | 13,60 | 14,08 | 00:00:00 | | 2000-03-07 | 13,37 | 16.082.000 | 14,24 | 13,00 | 13,82 | 00:00:00 | | 2000-03-08 | 13,00 | 17.001.500 | 13,60 | 13,00 | 13,49 | 00:00:00 | | 2000-03-09 | 13,20 | 24.803.000 | 13,32 | 13,00 | 13,27 | 00:00:00 | | 2000-03-10 | 13,19 | 21.266.000 | 13,79 | 13,10 | 13,62 | 00:00:00 | | 2000-03-13 | 12,60 | 25.491.000 | 13,26 | 12,50 | 13,00 | 00:00:00 | | 2000-03-14 | 12,24 | 32.982.000 | 12,89 | 12,02 | 12,85 | 00:00:00 | | 2000-03-15 | 12,40 | 35.514.500 | 12,40 | 11,46 | 11,95 | 00:00:00 | | 2000-03-16 | 12,04 | 28.246.500 | 12,36 | 11,50 | 11,95 | 00:00:00 | | 2000-03-17 | 12,71 | 46.699.500 | 12,88 | 12,18 | 12,45 | 00:00:00 | | 2000-03-20 | 12,76 | 14.517.500 | 12,77 | 12,35 | 12,77 | 00:00:00 | | 2000-03-21 | 12,59 | 22.010.500 | 12,75 | 12,20 | 12,40 | 00:00:00 | | 2000-03-22 | 12,10 | 14.648.000 | 12,77 | 12,10 | 12,70 | 00:00:00 | | 2000-03-23 | 11,90 | 13.424.000 | 12,48 | 11,70 | 12,30 | 00:00:00 | | 2000-03-24 | 12,72 | 14.748.500 | 12,88 | 11,95 | 12,06 | 00:00:00 | | 2000-03-27 | 13,15 | 17.778.700 | 13,20 | 12,52 | 12,79 | 00:00:00 | | 2000-03-28 | 13,22 | 25.239.500 | 13,70 | 13,02 | 13,08 | 00:00:00 | | 2000-03-29 | 13,02 | 15.768.200 | 13,43 | 12,90 | 13,12 | 00:00:00 | | 2000-03-30 | 12,59 | 21.145.500 | 12,89 | 12,38 | 12,80 | 00:00:00 | | 2000-03-31 | 12,82 | 18.939.700 | 12,86 | 12,10 | 12,55 | 00:00:00 | | 2000-04-03 | 12,07 | 44.240.500 | 12,85 | 11,80 | 12,85 | 00:00:00 | | 2000-04-04 | 12,40 | 31.127.000 | 12,57 | 11,80 | 12,10 | 00:00:00 | | 2000-04-05 | 11,50 | 35.563.500 | 12,30 | 11,40 | 12,30 | 00:00:00 | | 2000-04-06 | 12,26 | 19.696.500 | 12,35 | 11,86 | 11,90 | 00:00:00 | | 2000-04-07 | 12,50 | 20.452.500 | 12,70 | 12,00 | 12,53 | 00:00:00 | | 2000-04-10 | 12,60 | 9.356.700 | 12,75 | 12,40 | 12,65 | 00:00:00 | | 2000-04-11 | 11,95 | 13.460.500 | 12,25 | 11,86 | 12,20 | 00:00:00 | | 2000-04-12 | 11,65 | 15.753.000 | 12,10 | 11,65 | 12,10 | 00:00:00 | | 2000-04-13 | 11,31 | 38.924.000 | 11,51 | 11,27 | 11,51 | 00:00:00 | | 2000-04-14 | 10,70 | 40.045.200 | 11,25 | 10,55 | 11,20 | 00:00:00 | | 2000-04-17 | 10,62 | 33.203.500 | 10,79 | 9,92 | 10,03 | 00:00:00 | | 2000-04-18 | 10,52 | 18.752.500 | 10,76 | 10,33 | 10,75 | 00:00:00 | | 2000-04-19 | 10,20 | 22.845.000 | 10,84 | 10,17 | 10,79 | 00:00:00 | | 2000-04-20 | 10,50 | 18.506.500 | 10,88 | 10,21 | 10,29 | 00:00:00 | | 2000-04-21 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2000-04-24 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
