|
 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 | | 2003-12-29 | 4,36 | 30.144.300 | 4,36 | 4,30 | 4,32 | 00:00:00 | | 2003-12-30 | 4,31 | 31.573.700 | 4,38 | 4,31 | 4,37 | 00:00:00 | | 2003-12-31 | 4,31 | 0 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2004-01-01 | 4,31 | 0 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2004-01-02 | 4,36 | 31.395.400 | 4,36 | 4,32 | 4,32 | 00:00:00 | | 2004-01-05 | 4,43 | 60.399.800 | 4,46 | 4,35 | 4,37 | 00:00:00 | | 2004-01-06 | 4,48 | 29.896.800 | 4,49 | 4,43 | 4,44 | 00:00:00 | | 2004-01-07 | 4,44 | 60.495.000 | 4,50 | 4,43 | 4,48 | 00:00:00 | | 2004-01-08 | 4,55 | 85.659.300 | 4,55 | 4,46 | 4,46 | 00:00:00 | | 2004-01-09 | 4,54 | 127.975.600 | 4,60 | 4,51 | 4,56 | 00:00:00 | | 2004-01-12 | 4,58 | 83.102.100 | 4,59 | 4,51 | 4,54 | 00:00:00 | | 2004-01-13 | 4,58 | 70.819.200 | 4,62 | 4,57 | 4,60 | 00:00:00 | | 2004-01-14 | 4,65 | 67.132.200 | 4,67 | 4,58 | 4,59 | 00:00:00 | | 2004-01-15 | 4,70 | 76.671.500 | 4,72 | 4,63 | 4,64 | 00:00:00 | | 2004-01-16 | 4,65 | 85.075.800 | 4,74 | 4,64 | 4,73 | 00:00:00 | | 2004-01-19 | 4,68 | 38.678.700 | 4,72 | 4,67 | 4,67 | 00:00:00 | | 2004-01-20 | 4,63 | 64.182.000 | 4,69 | 4,63 | 4,68 | 00:00:00 | | 2004-01-21 | 4,59 | 64.786.700 | 4,65 | 4,58 | 4,63 | 00:00:00 | | 2004-01-22 | 4,64 | 56.798.900 | 4,64 | 4,60 | 4,60 | 00:00:00 | | 2004-01-23 | 4,62 | 45.263.600 | 4,67 | 4,62 | 4,66 | 00:00:00 | | 2004-01-26 | 4,59 | 50.035.300 | 4,63 | 4,58 | 4,62 | 00:00:00 | | 2004-01-27 | 4,62 | 53.233.500 | 4,65 | 4,62 | 4,64 | 00:00:00 | | 2004-01-28 | 4,62 | 31.704.200 | 4,62 | 4,59 | 4,60 | 00:00:00 | | 2004-01-29 | 4,58 | 44.841.800 | 4,60 | 4,56 | 4,59 | 00:00:00 | | 2004-01-30 | 4,55 | 44.255.900 | 4,59 | 4,54 | 4,58 | 00:00:00 | | 2004-02-02 | 4,56 | 38.193.400 | 4,58 | 4,53 | 4,56 | 00:00:00 | | 2004-02-03 | 4,54 | 51.818.400 | 4,56 | 4,52 | 4,56 | 00:00:00 | | 2004-02-04 | 4,53 | 57.338.300 | 4,55 | 4,51 | 4,53 | 00:00:00 | | 2004-02-05 | 4,54 | 65.420.800 | 4,59 | 4,52 | 4,53 | 00:00:00 | | 2004-02-06 | 4,58 | 63.108.100 | 4,60 | 4,54 | 4,55 | 00:00:00 | | 2004-02-09 | 4,68 | 79.414.600 | 4,68 | 4,59 | 4,60 | 00:00:00 | | 2004-02-10 | 4,67 | 65.709.400 | 4,70 | 4,65 | 4,67 | 00:00:00 | | 2004-02-11 | 4,64 | 63.937.600 | 4,68 | 4,63 | 4,68 | 00:00:00 | | 2004-02-12 | 4,69 | 80.943.100 | 4,70 | 4,65 | 4,65 | 00:00:00 | | 2004-02-13 | 4,62 | 76.921.700 | 4,72 | 4,62 | 4,70 | 00:00:00 | | 2004-02-16 | 4,67 | 53.319.500 | 4,69 | 4,63 | 4,65 | 00:00:00 | | 2004-02-17 | 4,64 | 142.449.000 | 4,72 | 4,64 | 4,67 | 00:00:00 | | 2004-02-18 | 4,58 | 128.284.500 | 4,65 | 4,55 | 4,65 | 00:00:00 | | 2004-02-19 | 4,63 | 70.619.500 | 4,63 | 4,56 | 4,59 | 00:00:00 | | 2004-02-20 | 4,57 | 88.748.000 | 4,63 | 4,56 | 4,61 | 00:00:00 | | 2004-02-23 | 4,57 | 54.568.800 | 4,61 | 4,55 | 4,58 | 00:00:00 | | 2004-02-24 | 4,56 | 50.937.000 | 4,58 | 4,53 | 4,57 | 00:00:00 | | 2004-02-25 | 4,55 | 57.902.900 | 4,59 | 4,54 | 4,55 | 00:00:00 | | 2004-02-26 | 4,55 | 55.216.600 | 4,57 | 4,51 | 4,56 | 00:00:00 | | 2004-02-27 | 4,55 | 59.773.400 | 4,58 | 4,54 | 4,55 | 00:00:00 | | 2004-03-01 | 4,60 | 66.362.400 | 4,61 | 4,55 | 4,56 | 00:00:00 | | 2004-03-02 | 4,61 | 59.337.400 | 4,62 | 4,59 | 4,62 | 00:00:00 | | 2004-03-03 | 4,59 | 68.268.500 | 4,63 | 4,58 | 4,60 | 00:00:00 | | 2004-03-04 | 4,61 | 65.036.600 | 4,65 | 4,61 | 4,62 | 00:00:00 | | 2004-03-05 | 4,60 | 52.565.000 | 4,62 | 4,57 | 4,62 | 00:00:00 | | 2004-03-08 | 4,60 | 48.867.600 | 4,62 | 4,58 | 4,61 | 00:00:00 | | 2004-03-09 | 4,59 | 35.005.200 | 4,61 | 4,58 | 4,59 | 00:00:00 | | 2004-03-10 | 4,55 | 47.104.300 | 4,59 | 4,55 | 4,59 | 00:00:00 | | 2004-03-11 | 4,49 | 106.290.900 | 4,54 | 4,47 | 4,54 | 00:00:00 | | 2004-03-12 | 4,42 | 123.389.400 | 4,49 | 4,38 | 4,46 | 00:00:00 | | 2004-03-15 | 4,34 | 88.645.700 | 4,44 | 4,34 | 4,43 | 00:00:00 | | 2004-03-16 | 4,36 | 77.814.100 | 4,37 | 4,32 | 4,33 | 00:00:00 | | 2004-03-17 | 4,42 | 70.672.200 | 4,43 | 4,36 | 4,38 | 00:00:00 | | 2004-03-18 | 4,37 | 76.566.800 | 4,43 | 4,36 | 4,42 | 00:00:00 | | 2004-03-19 | 4,39 | 106.147.500 | 4,40 | 4,32 | 4,39 | 00:00:00 | | 2004-03-22 | 4,33 | 66.279.400 | 4,36 | 4,31 | 4,36 | 00:00:00 | | 2004-03-23 | 4,35 | 61.110.200 | 4,38 | 4,33 | 4,34 | 00:00:00 | | 2004-03-24 | 4,35 | 71.155.000 | 4,38 | 4,34 | 4,36 | 00:00:00 | | 2004-03-25 | 4,50 | 94.009.900 | 4,50 | 4,37 | 4,38 | 00:00:00 | | 2004-03-26 | 4,52 | 122.399.600 | 4,57 | 4,49 | 4,51 | 00:00:00 | | 2004-03-29 | 4,58 | 64.812.000 | 4,60 | 4,53 | 4,53 | 00:00:00 | | 2004-03-30 | 4,59 | 57.945.400 | 4,60 | 4,56 | 4,59 | 00:00:00 | | 2004-03-31 | 4,60 | 55.033.800 | 4,65 | 4,58 | 4,58 | 00:00:00 | | 2004-04-01 | 4,64 | 60.042.900 | 4,65 | 4,59 | 4,61 | 00:00:00 | | 2004-04-02 | 4,72 | 91.630.400 | 4,73 | 4,63 | 4,64 | 00:00:00 | | 2004-04-05 | 4,75 | 66.887.600 | 4,76 | 4,68 | 4,73 | 00:00:00 | | 2004-04-06 | 4,72 | 77.419.600 | 4,75 | 4,69 | 4,75 | 00:00:00 | | 2004-04-07 | 4,68 | 63.183.000 | 4,74 | 4,68 | 4,71 | 00:00:00 | | 2004-04-08 | 4,71 | 33.568.300 | 4,73 | 4,69 | 4,70 | 00:00:00 | | 2004-04-09 | 4,71 | 0 | 4,71 | 4,71 | 4,71 | 00:00:00 | | 2004-04-12 | 4,71 | 0 | 4,71 | 4,71 | 4,71 | 00:00:00 | | 2004-04-13 | 4,79 | 65.089.000 | 4,79 | 4,72 | 4,72 | 00:00:00 | | 2004-04-14 | 4,77 | 83.444.700 | 4,78 | 4,73 | 4,76 | 00:00:00 | | 2004-04-15 | 4,77 | 53.741.200 | 4,78 | 4,73 | 4,75 | 00:00:00 | | 2004-04-16 | 4,74 | 70.738.900 | 4,79 | 4,74 | 4,75 | 00:00:00 | | 2004-04-19 | 4,73 | 64.738.600 | 4,73 | 4,65 | 4,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
