|
 TELECOM ITALIA - [Ticker: TIT.MI] |     | | Última Transacción | 0,752 | Hora de Cotización | 2017-11-01 - 21:39:00 | | Variación | +0,007 (+0,873%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,757 | Mínimo | 0,744 | | Volumen | 62.784.849 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,750 x 2.780.200 - 0,756 x 16.578.600 | Yield | | | Cierre Anterior | 0,745 | PER | 0,00% | | Apertura | 0,748 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 4,29 | 74.487.700 | 4,34 | 4,14 | 4,16 | 00:00:00 | | 2002-10-08 | 4,24 | 68.015.800 | 4,38 | 4,19 | 4,35 | 00:00:00 | | 2002-10-09 | 4,25 | 84.825.300 | 4,31 | 4,17 | 4,24 | 00:00:00 | | 2002-10-10 | 4,47 | 86.097.100 | 4,50 | 4,23 | 4,24 | 00:00:00 | | 2002-10-11 | 4,51 | 78.986.600 | 4,55 | 4,44 | 4,50 | 00:00:00 | | 2002-10-14 | 4,45 | 45.659.000 | 4,53 | 4,41 | 4,49 | 00:00:00 | | 2002-10-15 | 4,67 | 67.157.600 | 4,69 | 4,50 | 4,50 | 00:00:00 | | 2002-10-16 | 4,59 | 99.147.400 | 4,79 | 4,51 | 4,61 | 00:00:00 | | 2002-10-17 | 4,69 | 84.077.000 | 4,78 | 4,63 | 4,65 | 00:00:00 | | 2002-10-18 | 4,63 | 74.423.600 | 4,75 | 4,60 | 4,75 | 00:00:00 | | 2002-10-21 | 4,70 | 54.591.400 | 4,73 | 4,55 | 4,63 | 00:00:00 | | 2002-10-22 | 4,67 | 61.944.200 | 4,79 | 4,65 | 4,73 | 00:00:00 | | 2002-10-23 | 4,65 | 52.199.100 | 4,74 | 4,60 | 4,70 | 00:00:00 | | 2002-10-24 | 4,76 | 73.553.000 | 4,78 | 4,66 | 4,69 | 00:00:00 | | 2002-10-25 | 4,89 | 97.785.900 | 4,94 | 4,70 | 4,70 | 00:00:00 | | 2002-10-28 | 4,99 | 91.331.600 | 5,06 | 4,94 | 4,95 | 00:00:00 | | 2002-10-29 | 4,70 | 87.172.500 | 5,01 | 4,70 | 4,97 | 00:00:00 | | 2002-10-30 | 4,83 | 63.539.800 | 4,83 | 4,67 | 4,75 | 00:00:00 | | 2002-10-31 | 4,69 | 88.529.200 | 4,82 | 4,67 | 4,80 | 00:00:00 | | 2002-11-01 | 4,54 | 57.942.700 | 4,72 | 4,50 | 4,72 | 00:00:00 | | 2002-11-04 | 4,85 | 77.861.200 | 4,85 | 4,64 | 4,64 | 00:00:00 | | 2002-11-05 | 4,89 | 66.550.500 | 4,90 | 4,77 | 4,80 | 00:00:00 | | 2002-11-06 | 4,80 | 62.139.900 | 4,94 | 4,78 | 4,94 | 00:00:00 | | 2002-11-07 | 4,85 | 134.067.900 | 5,02 | 4,85 | 4,90 | 00:00:00 | | 2002-11-08 | 4,78 | 72.416.000 | 4,92 | 4,75 | 4,83 | 00:00:00 | | 2002-11-11 | 4,69 | 80.694.500 | 4,77 | 4,62 | 4,75 | 00:00:00 | | 2002-11-12 | 4,85 | 110.225.700 | 4,87 | 4,68 | 4,78 | 00:00:00 | | 2002-11-13 | 4,86 | 67.961.900 | 4,87 | 4,77 | 4,82 | 00:00:00 | | 2002-11-14 | 5,04 | 130.337.500 | 5,10 | 4,84 | 4,86 | 00:00:00 | | 2002-11-15 | 5,05 | 128.602.200 | 5,14 | 5,03 | 5,11 | 00:00:00 | | 2002-11-18 | 5,11 | 218.884.700 | 5,18 | 5,09 | 5,09 | 00:00:00 | | 2002-11-19 | 5,14 | 97.783.200 | 5,15 | 5,05 | 5,10 | 00:00:00 | | 2002-11-20 | 5,23 | 76.914.400 | 5,23 | 5,10 | 5,20 | 00:00:00 | | 2002-11-21 | 5,32 | 81.032.100 | 5,35 | 5,27 | 5,28 | 00:00:00 | | 2002-11-22 | 5,25 | 65.204.700 | 5,32 | 5,18 | 5,30 | 00:00:00 | | 2002-11-25 | 5,21 | 51.231.500 | 5,29 | 5,20 | 5,28 | 00:00:00 | | 2002-11-26 | 5,08 | 68.759.900 | 5,22 | 5,04 | 5,20 | 00:00:00 | | 2002-11-27 | 5,23 | 63.025.500 | 5,26 | 5,06 | 5,06 | 00:00:00 | | 2002-11-28 | 5,22 | 40.042.400 | 5,28 | 5,18 | 5,24 | 00:00:00 | | 2002-11-29 | 5,19 | 112.472.600 | 5,25 | 5,12 | 5,21 | 00:00:00 | | 2002-12-02 | 5,11 | 71.621.100 | 5,28 | 5,11 | 5,21 | 00:00:00 | | 2002-12-03 | 5,11 | 67.967.500 | 5,19 | 5,09 | 5,15 | 00:00:00 | | 2002-12-04 | 5,05 | 77.593.500 | 5,14 | 5,01 | 5,10 | 00:00:00 | | 2002-12-05 | 4,90 | 81.611.600 | 5,15 | 4,90 | 5,09 | 00:00:00 | | 2002-12-06 | 4,89 | 80.165.800 | 4,97 | 4,78 | 4,94 | 00:00:00 | | 2002-12-09 | 4,76 | 54.339.100 | 4,94 | 4,75 | 4,94 | 00:00:00 | | 2002-12-10 | 4,83 | 77.177.900 | 4,84 | 4,75 | 4,77 | 00:00:00 | | 2002-12-11 | 4,86 | 62.342.900 | 4,87 | 4,78 | 4,85 | 00:00:00 | | 2002-12-12 | 4,77 | 68.402.500 | 4,90 | 4,76 | 4,86 | 00:00:00 | | 2002-12-13 | 4,74 | 64.025.400 | 4,80 | 4,68 | 4,78 | 00:00:00 | | 2002-12-16 | 4,66 | 54.919.700 | 4,66 | 4,53 | 4,58 | 00:00:00 | | 2002-12-17 | 4,62 | 54.013.300 | 4,72 | 4,61 | 4,70 | 00:00:00 | | 2002-12-18 | 4,53 | 62.369.800 | 4,63 | 4,44 | 4,61 | 00:00:00 | | 2002-12-19 | 4,42 | 89.208.600 | 4,59 | 4,37 | 4,58 | 00:00:00 | | 2002-12-20 | 4,51 | 156.219.000 | 4,51 | 4,32 | 4,39 | 00:00:00 | | 2002-12-23 | 4,40 | 24.176.600 | 4,51 | 4,40 | 4,49 | 00:00:00 | | 2002-12-24 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2002-12-25 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2002-12-26 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2002-12-27 | 4,34 | 15.295.000 | 4,43 | 4,32 | 4,42 | 00:00:00 | | 2002-12-30 | 4,35 | 14.952.400 | 4,35 | 4,29 | 4,31 | 00:00:00 | | 2002-12-31 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2003-01-01 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2003-01-02 | 4,47 | 34.326.400 | 4,47 | 4,33 | 4,33 | 00:00:00 | | 2003-01-03 | 4,47 | 28.143.600 | 4,53 | 4,43 | 4,48 | 00:00:00 | | 2003-01-06 | 4,60 | 33.753.900 | 4,60 | 4,47 | 4,49 | 00:00:00 | | 2003-01-07 | 4,58 | 60.052.900 | 4,65 | 4,54 | 4,59 | 00:00:00 | | 2003-01-08 | 4,55 | 38.959.200 | 4,59 | 4,50 | 4,58 | 00:00:00 | | 2003-01-09 | 4,63 | 64.514.000 | 4,63 | 4,48 | 4,54 | 00:00:00 | | 2003-01-10 | 4,64 | 73.066.100 | 4,68 | 4,56 | 4,63 | 00:00:00 | | 2003-01-13 | 4,68 | 63.626.300 | 4,74 | 4,63 | 4,69 | 00:00:00 | | 2003-01-14 | 4,69 | 65.245.800 | 4,73 | 4,63 | 4,66 | 00:00:00 | | 2003-01-15 | 4,64 | 60.226.200 | 4,75 | 4,61 | 4,73 | 00:00:00 | | 2003-01-16 | 4,61 | 62.262.800 | 4,62 | 4,55 | 4,62 | 00:00:00 | | 2003-01-17 | 4,39 | 63.855.300 | 4,56 | 4,39 | 4,55 | 00:00:00 | | 2003-01-20 | 4,38 | 38.641.400 | 4,44 | 4,37 | 4,42 | 00:00:00 | | 2003-01-21 | 4,27 | 81.867.400 | 4,44 | 4,27 | 4,41 | 00:00:00 | | 2003-01-22 | 4,26 | 93.659.600 | 4,32 | 4,23 | 4,27 | 00:00:00 | | 2003-01-23 | 4,18 | 73.249.300 | 4,30 | 4,17 | 4,29 | 00:00:00 | | 2003-01-24 | 4,09 | 67.589.900 | 4,25 | 4,09 | 4,20 | 00:00:00 | | 2003-01-27 | 4,04 | 88.900.200 | 4,10 | 4,02 | 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 > >> |
|
