|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 4,26 | 47.706.000 | 4,33 | 4,24 | 4,32 | 00:00:00 | | 2004-08-10 | 4,29 | 34.302.500 | 4,30 | 4,25 | 4,26 | 00:00:00 | | 2004-08-11 | 4,23 | 51.478.300 | 4,30 | 4,20 | 4,30 | 00:00:00 | | 2004-08-12 | 4,19 | 55.269.300 | 4,26 | 4,19 | 4,24 | 00:00:00 | | 2004-08-13 | 4,21 | 34.641.000 | 4,23 | 4,17 | 4,19 | 00:00:00 | | 2004-08-16 | 4,30 | 57.951.700 | 4,34 | 4,18 | 4,20 | 00:00:00 | | 2004-08-17 | 4,30 | 48.744.600 | 4,35 | 4,28 | 4,30 | 00:00:00 | | 2004-08-18 | 4,30 | 53.170.900 | 4,31 | 4,27 | 4,29 | 00:00:00 | | 2004-08-19 | 4,31 | 33.754.700 | 4,35 | 4,31 | 4,32 | 00:00:00 | | 2004-08-20 | 4,29 | 48.634.500 | 4,33 | 4,26 | 4,31 | 00:00:00 | | 2004-08-23 | 4,34 | 26.218.700 | 4,36 | 4,29 | 4,30 | 00:00:00 | | 2004-08-24 | 4,35 | 47.465.500 | 4,38 | 4,33 | 4,34 | 00:00:00 | | 2004-08-25 | 4,37 | 32.237.300 | 4,39 | 4,36 | 4,36 | 00:00:00 | | 2004-08-26 | 4,41 | 36.697.800 | 4,42 | 4,39 | 4,39 | 00:00:00 | | 2004-08-27 | 4,42 | 30.286.400 | 4,44 | 4,39 | 4,42 | 00:00:00 | | 2004-08-30 | 4,40 | 27.287.300 | 4,43 | 4,38 | 4,41 | 00:00:00 | | 2004-08-31 | 4,37 | 44.867.900 | 4,40 | 4,35 | 4,38 | 00:00:00 | | 2004-09-01 | 4,38 | 60.503.500 | 4,40 | 4,34 | 4,39 | 00:00:00 | | 2004-09-02 | 4,37 | 43.129.900 | 4,39 | 4,35 | 4,37 | 00:00:00 | | 2004-09-03 | 4,45 | 67.256.200 | 4,46 | 4,34 | 4,36 | 00:00:00 | | 2004-09-06 | 4,48 | 45.998.900 | 4,50 | 4,46 | 4,47 | 00:00:00 | | 2004-09-07 | 4,46 | 51.371.100 | 4,51 | 4,45 | 4,47 | 00:00:00 | | 2004-09-08 | 4,46 | 39.850.600 | 4,48 | 4,44 | 4,47 | 00:00:00 | | 2004-09-09 | 4,43 | 56.968.500 | 4,46 | 4,40 | 4,44 | 00:00:00 | | 2004-09-10 | 4,45 | 37.253.100 | 4,46 | 4,43 | 4,45 | 00:00:00 | | 2004-09-13 | 4,48 | 41.721.800 | 4,50 | 4,46 | 4,47 | 00:00:00 | | 2004-09-14 | 4,46 | 49.370.100 | 4,47 | 4,43 | 4,47 | 00:00:00 | | 2004-09-15 | 4,39 | 77.136.300 | 4,44 | 4,37 | 4,43 | 00:00:00 | | 2004-09-16 | 4,37 | 45.395.400 | 4,40 | 4,36 | 4,38 | 00:00:00 | | 2004-09-17 | 4,37 | 74.206.000 | 4,38 | 4,35 | 4,38 | 00:00:00 | | 2004-09-20 | 4,35 | 37.494.800 | 4,38 | 4,34 | 4,37 | 00:00:00 | | 2004-09-21 | 4,34 | 30.186.700 | 4,36 | 4,34 | 4,34 | 00:00:00 | | 2004-09-22 | 4,35 | 47.748.500 | 4,36 | 4,32 | 4,34 | 00:00:00 | | 2004-09-23 | 4,32 | 37.949.500 | 4,35 | 4,31 | 4,34 | 00:00:00 | | 2004-09-24 | 4,29 | 44.401.000 | 4,31 | 4,26 | 4,30 | 00:00:00 | | 2004-09-27 | 4,29 | 42.768.100 | 4,31 | 4,26 | 4,28 | 00:00:00 | | 2004-09-28 | 4,34 | 45.875.700 | 4,34 | 4,27 | 4,27 | 00:00:00 | | 2004-09-29 | 4,37 | 43.690.700 | 4,40 | 4,34 | 4,35 | 00:00:00 | | 2004-09-30 | 4,34 | 57.899.600 | 4,40 | 4,33 | 4,39 | 00:00:00 | | 2004-10-01 | 4,45 | 64.613.100 | 4,45 | 4,34 | 4,35 | 00:00:00 | | 2004-10-04 | 4,48 | 57.894.100 | 4,51 | 4,46 | 4,46 | 00:00:00 | | 2004-10-05 | 4,50 | 65.696.600 | 4,51 | 4,45 | 4,48 | 00:00:00 | | 2004-10-06 | 4,50 | 49.224.900 | 4,52 | 4,48 | 4,50 | 00:00:00 | | 2004-10-07 | 4,52 | 32.611.800 | 4,53 | 4,51 | 4,51 | 00:00:00 | | 2004-10-08 | 4,51 | 49.891.300 | 4,54 | 4,49 | 4,50 | 00:00:00 | | 2004-10-11 | 4,50 | 26.116.500 | 4,51 | 4,48 | 4,50 | 00:00:00 | | 2004-10-12 | 4,47 | 36.494.600 | 4,49 | 4,46 | 4,49 | 00:00:00 | | 2004-10-13 | 4,49 | 44.259.700 | 4,53 | 4,47 | 4,49 | 00:00:00 | | 2004-10-14 | 4,52 | 86.632.100 | 4,54 | 4,46 | 4,46 | 00:00:00 | | 2004-10-15 | 4,50 | 53.428.800 | 4,53 | 4,48 | 4,51 | 00:00:00 | | 2004-10-18 | 4,50 | 29.479.600 | 4,52 | 4,49 | 4,51 | 00:00:00 | | 2004-10-19 | 4,58 | 63.063.100 | 4,59 | 4,53 | 4,53 | 00:00:00 | | 2004-10-20 | 4,58 | 78.579.700 | 4,59 | 4,54 | 4,56 | 00:00:00 | | 2004-10-21 | 4,59 | 59.114.500 | 4,61 | 4,56 | 4,59 | 00:00:00 | | 2004-10-22 | 4,58 | 36.064.300 | 4,62 | 4,58 | 4,59 | 00:00:00 | | 2004-10-25 | 4,52 | 36.550.900 | 4,54 | 4,51 | 4,52 | 00:00:00 | | 2004-10-26 | 4,52 | 34.613.700 | 4,54 | 4,49 | 4,54 | 00:00:00 | | 2004-10-27 | 4,60 | 45.477.900 | 4,60 | 4,53 | 4,54 | 00:00:00 | | 2004-10-28 | 4,64 | 51.419.800 | 4,65 | 4,61 | 4,62 | 00:00:00 | | 2004-10-29 | 4,62 | 50.856.100 | 4,67 | 4,62 | 4,63 | 00:00:00 | | 2004-11-01 | 4,69 | 24.271.500 | 4,69 | 4,62 | 4,63 | 00:00:00 | | 2004-11-02 | 4,72 | 39.676.800 | 4,73 | 4,69 | 4,69 | 00:00:00 | | 2004-11-03 | 2,66 | 70.990.200 | 2,68 | 2,68 | 2,67 | 00:00:00 | | 2004-11-04 | 2,65 | 52.244.600 | 2,66 | 2,68 | 2,68 | 00:00:00 | | 2004-11-05 | 2,68 | 78.617.700 | 2,69 | 2,72 | 2,70 | 00:00:00 | | 2004-11-08 | 2,70 | 58.918.600 | 2,71 | 2,73 | 2,72 | 00:00:00 | | 2004-11-09 | 2,71 | 61.472.100 | 2,73 | 2,70 | 2,72 | 00:00:00 | | 2004-11-10 | 2,72 | 71.331.500 | 2,73 | 2,70 | 2,71 | 00:00:00 | | 2004-11-11 | 2,81 | 154.629.800 | 2,82 | 2,71 | 2,71 | 00:00:00 | | 2004-11-12 | 2,85 | 196.607.700 | 2,88 | 2,82 | 2,82 | 00:00:00 | | 2004-11-15 | 2,84 | 99.542.800 | 2,88 | 2,83 | 2,87 | 00:00:00 | | 2004-11-16 | 2,80 | 85.138.300 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2004-11-17 | 2,88 | 129.045.900 | 2,88 | 2,79 | 2,81 | 00:00:00 | | 2004-11-18 | 2,94 | 165.329.900 | 2,94 | 2,87 | 2,88 | 00:00:00 | | 2004-11-19 | 2,91 | 319.293.400 | 3,04 | 2,91 | 2,95 | 00:00:00 | | 2004-11-22 | 2,89 | 116.314.700 | 2,90 | 2,86 | 2,89 | 00:00:00 | | 2004-11-23 | 2,90 | 126.838.600 | 2,94 | 2,89 | 2,90 | 00:00:00 | | 2004-11-24 | 2,93 | 80.589.200 | 2,94 | 2,91 | 2,93 | 00:00:00 | | 2004-11-25 | 2,91 | 57.344.000 | 2,95 | 2,89 | 2,94 | 00:00:00 | | 2004-11-26 | 2,89 | 63.403.600 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2004-11-29 | 2,90 | 66.068.800 | 2,94 | 2,90 | 2,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
