|
 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 | | 2005-03-21 | 2,83 | 174.722.100 | 2,86 | 2,79 | 2,82 | 00:00:00 | | 2005-03-22 | 2,84 | 100.112.900 | 2,85 | 2,81 | 2,84 | 00:00:00 | | 2005-03-23 | 2,86 | 114.863.100 | 2,88 | 2,80 | 2,80 | 00:00:00 | | 2005-03-24 | 2,91 | 112.564.200 | 2,91 | 2,87 | 2,87 | 00:00:00 | | 2005-03-25 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2005-03-28 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2005-03-29 | 2,93 | 84.452.600 | 2,94 | 2,87 | 2,90 | 00:00:00 | | 2005-03-30 | 2,92 | 87.283.400 | 2,94 | 2,90 | 2,91 | 00:00:00 | | 2005-03-31 | 2,92 | 170.293.900 | 2,95 | 2,91 | 2,95 | 00:00:00 | | 2005-04-01 | 2,92 | 176.108.800 | 2,93 | 2,90 | 2,92 | 00:00:00 | | 2005-04-04 | 2,90 | 111.404.700 | 2,91 | 2,88 | 2,90 | 00:00:00 | | 2005-04-05 | 2,91 | 76.230.600 | 2,92 | 2,89 | 2,92 | 00:00:00 | | 2005-04-06 | 2,92 | 54.441.400 | 2,93 | 2,91 | 2,91 | 00:00:00 | | 2005-04-07 | 2,98 | 177.882.000 | 2,99 | 2,92 | 2,92 | 00:00:00 | | 2005-04-08 | 2,95 | 302.284.100 | 3,00 | 2,93 | 2,99 | 00:00:00 | | 2005-04-11 | 2,95 | 329.526.200 | 2,98 | 2,93 | 2,93 | 00:00:00 | | 2005-04-12 | 2,91 | 343.553.500 | 2,97 | 2,91 | 2,96 | 00:00:00 | | 2005-04-13 | 2,90 | 262.611.300 | 2,94 | 2,88 | 2,93 | 00:00:00 | | 2005-04-14 | 2,90 | 193.209.100 | 2,92 | 2,88 | 2,89 | 00:00:00 | | 2005-04-15 | 2,83 | 150.061.400 | 2,90 | 2,83 | 2,90 | 00:00:00 | | 2005-04-18 | 2,66 | 188.160.400 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2005-04-19 | 2,63 | 195.466.200 | 2,69 | 2,62 | 2,69 | 00:00:00 | | 2005-04-20 | 2,64 | 300.045.800 | 2,69 | 2,63 | 2,64 | 00:00:00 | | 2005-04-21 | 2,65 | 175.905.200 | 2,67 | 2,62 | 2,62 | 00:00:00 | | 2005-04-22 | 2,67 | 56.430.100 | 2,68 | 2,66 | 2,67 | 00:00:00 | | 2005-04-25 | 2,65 | 46.776.400 | 2,66 | 2,64 | 2,66 | 00:00:00 | | 2005-04-26 | 2,64 | 107.965.300 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2005-04-27 | 2,60 | 115.692.200 | 2,63 | 2,58 | 2,63 | 00:00:00 | | 2005-04-28 | 2,61 | 91.698.600 | 2,63 | 2,59 | 2,61 | 00:00:00 | | 2005-04-29 | 2,62 | 87.880.300 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2005-05-02 | 2,63 | 57.281.700 | 2,65 | 2,63 | 2,63 | 00:00:00 | | 2005-05-03 | 2,64 | 65.196.800 | 2,65 | 2,62 | 2,64 | 00:00:00 | | 2005-05-04 | 2,65 | 83.276.700 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2005-05-05 | 2,64 | 84.398.600 | 2,66 | 2,62 | 2,65 | 00:00:00 | | 2005-05-06 | 2,63 | 94.589.000 | 2,64 | 2,62 | 2,62 | 00:00:00 | | 2005-05-09 | 2,64 | 88.969.900 | 2,67 | 2,60 | 2,62 | 00:00:00 | | 2005-05-10 | 2,59 | 118.615.600 | 2,65 | 2,58 | 2,64 | 00:00:00 | | 2005-05-11 | 2,58 | 126.098.300 | 2,59 | 2,56 | 2,58 | 00:00:00 | | 2005-05-12 | 2,61 | 102.174.900 | 2,62 | 2,58 | 2,59 | 00:00:00 | | 2005-05-13 | 2,61 | 72.919.200 | 2,62 | 2,59 | 2,60 | 00:00:00 | | 2005-05-16 | 2,62 | 75.624.300 | 2,64 | 2,60 | 2,61 | 00:00:00 | | 2005-05-17 | 2,58 | 76.157.200 | 2,63 | 2,57 | 2,63 | 00:00:00 | | 2005-05-18 | 2,62 | 131.163.900 | 2,62 | 2,57 | 2,58 | 00:00:00 | | 2005-05-19 | 2,62 | 83.067.500 | 2,63 | 2,61 | 2,63 | 00:00:00 | | 2005-05-20 | 2,66 | 137.684.900 | 2,67 | 2,60 | 2,60 | 00:00:00 | | 2005-05-23 | 2,70 | 111.187.200 | 2,72 | 2,66 | 2,66 | 00:00:00 | | 2005-05-24 | 2,69 | 67.525.600 | 2,71 | 2,68 | 2,71 | 00:00:00 | | 2005-05-25 | 2,66 | 77.477.800 | 2,69 | 2,65 | 2,69 | 00:00:00 | | 2005-05-26 | 2,65 | 76.267.900 | 2,67 | 2,64 | 2,66 | 00:00:00 | | 2005-05-27 | 2,63 | 66.089.700 | 2,66 | 2,62 | 2,66 | 00:00:00 | | 2005-05-30 | 2,64 | 28.431.000 | 2,64 | 2,62 | 2,62 | 00:00:00 | | 2005-05-31 | 2,61 | 80.787.300 | 2,64 | 2,61 | 2,64 | 00:00:00 | | 2005-06-01 | 2,64 | 73.714.600 | 2,65 | 2,61 | 2,62 | 00:00:00 | | 2005-06-02 | 2,63 | 59.767.900 | 2,65 | 2,61 | 2,63 | 00:00:00 | | 2005-06-03 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | | 2005-06-06 | 2,57 | 90.322.100 | 2,62 | 2,57 | 2,62 | 00:00:00 | | 2005-06-07 | 2,60 | 89.212.100 | 2,61 | 2,57 | 2,59 | 00:00:00 | | 2005-06-08 | 2,59 | 72.350.700 | 2,60 | 2,58 | 2,59 | 00:00:00 | | 2005-06-09 | 2,57 | 92.203.400 | 2,59 | 2,56 | 2,58 | 00:00:00 | | 2005-06-10 | 2,58 | 63.975.000 | 2,60 | 2,57 | 2,57 | 00:00:00 | | 2005-06-13 | 2,60 | 51.743.400 | 2,60 | 2,58 | 2,58 | 00:00:00 | | 2005-06-14 | 2,62 | 117.731.200 | 2,65 | 2,59 | 2,60 | 00:00:00 | | 2005-06-15 | 2,63 | 83.642.900 | 2,66 | 2,62 | 2,63 | 00:00:00 | | 2005-06-16 | 2,65 | 62.679.300 | 2,66 | 2,63 | 2,64 | 00:00:00 | | 2005-06-17 | 2,60 | 170.175.500 | 2,66 | 2,59 | 2,66 | 00:00:00 | | 2005-06-20 | 2,57 | 83.220.500 | 2,60 | 2,56 | 2,60 | 00:00:00 | | 2005-06-21 | 2,59 | 72.162.800 | 2,60 | 2,57 | 2,57 | 00:00:00 | | 2005-06-22 | 2,57 | 75.528.700 | 2,59 | 2,56 | 2,59 | 00:00:00 | | 2005-06-23 | 2,55 | 125.915.100 | 2,58 | 2,52 | 2,58 | 00:00:00 | | 2005-06-24 | 2,52 | 84.489.700 | 2,53 | 2,51 | 2,52 | 00:00:00 | | 2005-06-27 | 2,47 | 97.481.700 | 2,51 | 2,47 | 2,50 | 00:00:00 | | 2005-06-28 | 2,49 | 115.941.300 | 2,51 | 2,47 | 2,48 | 00:00:00 | | 2005-06-29 | 2,55 | 236.645.800 | 2,58 | 2,50 | 2,50 | 00:00:00 | | 2005-06-30 | 2,58 | 250.424.400 | 2,62 | 2,55 | 2,56 | 00:00:00 | | 2005-07-01 | 2,60 | 121.707.100 | 2,61 | 2,58 | 2,59 | 00:00:00 | | 2005-07-04 | 2,59 | 73.942.000 | 2,62 | 2,58 | 2,60 | 00:00:00 | | 2005-07-05 | 2,55 | 115.684.700 | 2,59 | 2,54 | 2,58 | 00:00:00 | | 2005-07-06 | 2,55 | 94.976.900 | 2,57 | 2,55 | 2,56 | 00:00:00 | | 2005-07-07 | 2,49 | 322.541.000 | 2,55 | 2,40 | 2,55 | 00:00:00 | | 2005-07-08 | 2,52 | 114.958.400 | 2,52 | 2,49 | 2,51 | 00:00:00 | | 2005-07-11 | 2,56 | 103.765.900 | 2,56 | 2,53 | 2,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
