|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 2,90 | 66.068.800 | 2,94 | 2,90 | 2,90 | 00:00:00 | | 2004-11-30 | 2,88 | 58.532.400 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2004-12-01 | 2,97 | 135.819.500 | 2,98 | 2,88 | 2,89 | 00:00:00 | | 2004-12-02 | 2,97 | 174.424.000 | 3,02 | 2,95 | 3,00 | 00:00:00 | | 2004-12-03 | 2,95 | 148.069.700 | 2,98 | 2,93 | 2,96 | 00:00:00 | | 2004-12-06 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2004-12-07 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2004-12-08 | 3,02 | 591.692.800 | 3,12 | 2,96 | 3,10 | 00:00:00 | | 2004-12-09 | 2,97 | 162.908.400 | 3,05 | 2,96 | 3,02 | 00:00:00 | | 2004-12-10 | 2,97 | 94.009.800 | 3,01 | 2,97 | 2,99 | 00:00:00 | | 2004-12-13 | 3,00 | 73.427.700 | 3,01 | 2,98 | 2,98 | 00:00:00 | | 2004-12-14 | 3,01 | 80.253.600 | 3,02 | 2,99 | 3,01 | 00:00:00 | | 2004-12-15 | 3,01 | 93.148.000 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2004-12-16 | 2,99 | 100.823.500 | 3,02 | 2,98 | 3,02 | 00:00:00 | | 2004-12-17 | 2,95 | 213.827.000 | 2,98 | 2,94 | 2,98 | 00:00:00 | | 2004-12-20 | 2,94 | 108.896.500 | 2,96 | 2,94 | 2,95 | 00:00:00 | | 2004-12-21 | 2,94 | 94.185.700 | 2,95 | 2,93 | 2,94 | 00:00:00 | | 2004-12-22 | 2,97 | 93.594.700 | 2,98 | 2,94 | 2,95 | 00:00:00 | | 2004-12-23 | 3,00 | 62.513.400 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2004-12-24 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2004-12-27 | 3,00 | 48.878.700 | 3,01 | 2,99 | 2,99 | 00:00:00 | | 2004-12-28 | 3,01 | 27.862.500 | 3,01 | 2,99 | 3,00 | 00:00:00 | | 2004-12-29 | 3,01 | 34.110.700 | 3,02 | 3,00 | 3,01 | 00:00:00 | | 2004-12-30 | 3,01 | 20.440.400 | 3,01 | 3,00 | 3,01 | 00:00:00 | | 2004-12-31 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2005-01-03 | 3,06 | 97.296.700 | 3,09 | 3,00 | 3,01 | 00:00:00 | | 2005-01-04 | 3,06 | 68.549.600 | 3,08 | 3,05 | 3,07 | 00:00:00 | | 2005-01-05 | 3,03 | 46.960.600 | 3,05 | 3,03 | 3,04 | 00:00:00 | | 2005-01-06 | 3,04 | 39.344.800 | 3,06 | 3,02 | 3,04 | 00:00:00 | | 2005-01-07 | 3,06 | 92.785.900 | 3,08 | 3,03 | 3,04 | 00:00:00 | | 2005-01-10 | 3,07 | 55.153.000 | 3,08 | 3,06 | 3,06 | 00:00:00 | | 2005-01-11 | 3,07 | 80.030.600 | 3,08 | 3,07 | 3,07 | 00:00:00 | | 2005-01-12 | 3,08 | 94.326.500 | 3,09 | 3,07 | 3,07 | 00:00:00 | | 2005-01-13 | 3,13 | 151.843.900 | 3,14 | 3,08 | 3,09 | 00:00:00 | | 2005-01-14 | 3,15 | 125.450.700 | 3,16 | 3,12 | 3,13 | 00:00:00 | | 2005-01-17 | 3,14 | 65.104.400 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2005-01-18 | 3,13 | 57.317.200 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2005-01-19 | 3,13 | 116.229.600 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2005-01-20 | 3,15 | 124.898.400 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2005-01-21 | 3,16 | 163.823.000 | 3,19 | 3,15 | 3,16 | 00:00:00 | | 2005-01-24 | 3,08 | 270.439.400 | 3,18 | 3,08 | 3,16 | 00:00:00 | | 2005-01-25 | 3,09 | 161.540.300 | 3,10 | 3,04 | 3,07 | 00:00:00 | | 2005-01-26 | 3,05 | 89.865.000 | 3,09 | 3,05 | 3,08 | 00:00:00 | | 2005-01-27 | 3,04 | 162.555.200 | 3,06 | 3,01 | 3,04 | 00:00:00 | | 2005-01-28 | 2,98 | 138.001.900 | 3,04 | 2,98 | 3,04 | 00:00:00 | | 2005-01-31 | 3,04 | 222.872.700 | 3,07 | 2,99 | 2,99 | 00:00:00 | | 2005-02-01 | 3,07 | 137.050.000 | 3,07 | 3,03 | 3,05 | 00:00:00 | | 2005-02-02 | 3,08 | 78.182.200 | 3,09 | 3,06 | 3,06 | 00:00:00 | | 2005-02-03 | 3,05 | 84.013.900 | 3,09 | 3,05 | 3,08 | 00:00:00 | | 2005-02-04 | 3,05 | 98.816.600 | 3,07 | 3,03 | 3,06 | 00:00:00 | | 2005-02-07 | 3,04 | 78.458.500 | 3,06 | 3,02 | 3,06 | 00:00:00 | | 2005-02-08 | 3,07 | 74.007.900 | 3,07 | 3,03 | 3,04 | 00:00:00 | | 2005-02-09 | 3,05 | 84.863.300 | 3,09 | 3,04 | 3,06 | 00:00:00 | | 2005-02-10 | 3,06 | 71.835.200 | 3,08 | 3,05 | 3,06 | 00:00:00 | | 2005-02-11 | 3,07 | 80.556.200 | 3,07 | 3,05 | 3,06 | 00:00:00 | | 2005-02-14 | 3,06 | 64.986.100 | 3,08 | 3,04 | 3,08 | 00:00:00 | | 2005-02-15 | 3,07 | 57.278.900 | 3,07 | 3,06 | 3,06 | 00:00:00 | | 2005-02-16 | 3,06 | 72.576.800 | 3,07 | 3,05 | 3,07 | 00:00:00 | | 2005-02-17 | 3,03 | 97.918.700 | 3,06 | 3,01 | 3,06 | 00:00:00 | | 2005-02-18 | 2,98 | 155.808.700 | 3,02 | 2,97 | 3,02 | 00:00:00 | | 2005-02-21 | 2,96 | 140.483.400 | 2,99 | 2,94 | 2,98 | 00:00:00 | | 2005-02-22 | 2,92 | 186.503.900 | 2,96 | 2,90 | 2,95 | 00:00:00 | | 2005-02-23 | 2,92 | 167.732.300 | 2,93 | 2,88 | 2,89 | 00:00:00 | | 2005-02-24 | 2,94 | 168.698.200 | 2,98 | 2,91 | 2,93 | 00:00:00 | | 2005-02-25 | 2,96 | 110.207.300 | 2,97 | 2,93 | 2,96 | 00:00:00 | | 2005-02-28 | 2,94 | 76.578.100 | 2,97 | 2,92 | 2,95 | 00:00:00 | | 2005-03-01 | 2,94 | 70.500.600 | 2,94 | 2,92 | 2,92 | 00:00:00 | | 2005-03-02 | 2,92 | 83.238.900 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2005-03-03 | 2,91 | 61.456.700 | 2,91 | 2,90 | 2,90 | 00:00:00 | | 2005-03-04 | 2,89 | 87.205.400 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2005-03-07 | 2,90 | 72.486.500 | 2,91 | 2,88 | 2,90 | 00:00:00 | | 2005-03-08 | 2,88 | 48.144.600 | 2,90 | 2,88 | 2,90 | 00:00:00 | | 2005-03-09 | 2,87 | 111.708.600 | 2,90 | 2,86 | 2,88 | 00:00:00 | | 2005-03-10 | 2,86 | 126.232.300 | 2,87 | 2,84 | 2,87 | 00:00:00 | | 2005-03-11 | 2,84 | 97.100.300 | 2,88 | 2,84 | 2,87 | 00:00:00 | | 2005-03-14 | 2,84 | 83.255.900 | 2,85 | 2,82 | 2,84 | 00:00:00 | | 2005-03-15 | 2,85 | 79.540.000 | 2,85 | 2,82 | 2,84 | 00:00:00 | | 2005-03-16 | 2,80 | 95.908.600 | 2,84 | 2,80 | 2,83 | 00:00:00 | | 2005-03-17 | 2,81 | 139.440.900 | 2,82 | 2,79 | 2,80 | 00:00:00 | | 2005-03-18 | 2,79 | 187.719.600 | 2,81 | 2,77 | 2,79 | 00:00:00 | | 2005-03-21 | 2,83 | 174.722.100 | 2,86 | 2,79 | 2,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
