|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-07-11 | 2,56 | 103.765.900 | 2,56 | 2,53 | 2,53 | 00:00:00 | 2005-07-12 | 2,57 | 84.128.300 | 2,57 | 2,54 | 2,57 | 00:00:00 | 2005-07-13 | 2,57 | 93.416.300 | 2,58 | 2,55 | 2,56 | 00:00:00 | 2005-07-14 | 2,61 | 140.133.100 | 2,62 | 2,57 | 2,58 | 00:00:00 | 2005-07-15 | 2,61 | 92.749.200 | 2,62 | 2,60 | 2,61 | 00:00:00 | 2005-07-18 | 2,62 | 112.009.200 | 2,64 | 2,61 | 2,61 | 00:00:00 | 2005-07-19 | 2,65 | 91.908.600 | 2,65 | 2,62 | 2,63 | 00:00:00 | 2005-07-20 | 2,62 | 96.869.200 | 2,64 | 2,61 | 2,64 | 00:00:00 | 2005-07-21 | 2,60 | 144.144.300 | 2,63 | 2,58 | 2,63 | 00:00:00 | 2005-07-22 | 2,59 | 72.884.000 | 2,61 | 2,59 | 2,59 | 00:00:00 | 2005-07-25 | 2,62 | 87.442.200 | 2,62 | 2,59 | 2,60 | 00:00:00 | 2005-07-26 | 2,66 | 184.775.200 | 2,66 | 2,60 | 2,61 | 00:00:00 | 2005-07-27 | 2,68 | 146.075.300 | 2,69 | 2,66 | 2,67 | 00:00:00 | 2005-07-28 | 2,69 | 95.094.000 | 2,70 | 2,68 | 2,69 | 00:00:00 | 2005-07-29 | 2,70 | 150.556.400 | 2,73 | 2,67 | 2,70 | 00:00:00 | 2005-08-01 | 2,71 | 109.835.100 | 2,72 | 2,69 | 2,69 | 00:00:00 | 2005-08-02 | 2,74 | 112.482.500 | 2,75 | 2,71 | 2,71 | 00:00:00 | 2005-08-03 | 2,74 | 107.972.300 | 2,75 | 2,71 | 2,75 | 00:00:00 | 2005-08-04 | 2,68 | 142.577.000 | 2,74 | 2,67 | 2,74 | 00:00:00 | 2005-08-05 | 2,65 | 113.502.100 | 2,70 | 2,65 | 2,67 | 00:00:00 | 2005-08-08 | 2,63 | 99.284.400 | 2,68 | 2,62 | 2,65 | 00:00:00 | 2005-08-09 | 2,66 | 81.464.900 | 2,66 | 2,62 | 2,62 | 00:00:00 | 2005-08-10 | 2,66 | 72.331.700 | 2,67 | 2,65 | 2,65 | 00:00:00 | 2005-08-11 | 2,65 | 84.307.100 | 2,66 | 2,63 | 2,65 | 00:00:00 | 2005-08-12 | 2,65 | 57.752.800 | 2,67 | 2,64 | 2,66 | 00:00:00 | 2005-08-15 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | 2005-08-16 | 2,63 | 63.486.300 | 2,67 | 2,62 | 2,65 | 00:00:00 | 2005-08-17 | 2,63 | 74.964.400 | 2,64 | 2,61 | 2,62 | 00:00:00 | 2005-08-18 | 2,61 | 58.778.800 | 2,63 | 2,61 | 2,63 | 00:00:00 | 2005-08-19 | 2,63 | 72.584.600 | 2,64 | 2,61 | 2,62 | 00:00:00 | 2005-08-22 | 2,63 | 51.671.200 | 2,64 | 2,62 | 2,63 | 00:00:00 | 2005-08-23 | 2,61 | 58.025.100 | 2,62 | 2,61 | 2,62 | 00:00:00 | 2005-08-24 | 2,59 | 104.820.400 | 2,61 | 2,57 | 2,61 | 00:00:00 | 2005-08-25 | 2,57 | 73.705.700 | 2,58 | 2,56 | 2,58 | 00:00:00 | 2005-08-26 | 2,54 | 77.313.900 | 2,58 | 2,54 | 2,57 | 00:00:00 | 2005-08-29 | 2,56 | 64.793.600 | 2,56 | 2,52 | 2,53 | 00:00:00 | 2005-08-30 | 2,54 | 84.496.000 | 2,57 | 2,54 | 2,56 | 00:00:00 | 2005-08-31 | 2,55 | 110.564.600 | 2,56 | 2,53 | 2,54 | 00:00:00 | 2005-09-01 | 2,56 | 72.947.400 | 2,57 | 2,55 | 2,56 | 00:00:00 | 2005-09-02 | 2,55 | 63.564.700 | 2,56 | 2,54 | 2,55 | 00:00:00 | 2005-09-05 | 2,56 | 46.710.400 | 2,57 | 2,55 | 2,55 | 00:00:00 | 2005-09-06 | 2,59 | 116.283.100 | 2,60 | 2,57 | 2,57 | 00:00:00 | 2005-09-07 | 2,58 | 91.307.200 | 2,60 | 2,57 | 2,59 | 00:00:00 | 2005-09-08 | 2,58 | 105.249.500 | 2,60 | 2,56 | 2,58 | 00:00:00 | 2005-09-09 | 2,58 | 63.592.800 | 2,59 | 2,56 | 2,58 | 00:00:00 | 2005-09-12 | 2,58 | 77.690.000 | 2,59 | 2,57 | 2,59 | 00:00:00 | 2005-09-13 | 2,57 | 80.978.300 | 2,59 | 2,57 | 2,58 | 00:00:00 | 2005-09-14 | 2,62 | 154.055.500 | 2,63 | 2,57 | 2,58 | 00:00:00 | 2005-09-15 | 2,59 | 119.154.800 | 2,62 | 2,59 | 2,62 | 00:00:00 | 2005-09-16 | 2,59 | 193.222.800 | 2,61 | 2,59 | 2,60 | 00:00:00 | 2005-09-19 | 2,58 | 83.872.700 | 2,60 | 2,58 | 2,59 | 00:00:00 | 2005-09-20 | 2,57 | 87.195.500 | 2,59 | 2,56 | 2,58 | 00:00:00 | 2005-09-21 | 2,60 | 210.836.200 | 2,62 | 2,56 | 2,57 | 00:00:00 | 2005-09-22 | 2,54 | 144.412.300 | 2,59 | 2,54 | 2,58 | 00:00:00 | 2005-09-23 | 2,57 | 112.525.000 | 2,58 | 2,55 | 2,55 | 00:00:00 | 2005-09-26 | 2,63 | 154.686.100 | 2,64 | 2,59 | 2,59 | 00:00:00 | 2005-09-27 | 2,63 | 154.500.400 | 2,66 | 2,62 | 2,63 | 00:00:00 | 2005-09-28 | 2,71 | 234.467.500 | 2,73 | 2,63 | 2,63 | 00:00:00 | 2005-09-29 | 2,67 | 318.460.000 | 2,78 | 2,67 | 2,70 | 00:00:00 | 2005-09-30 | 2,70 | 95.011.300 | 2,72 | 2,69 | 2,71 | 00:00:00 | 2005-10-03 | 2,70 | 114.242.900 | 2,74 | 2,69 | 2,73 | 00:00:00 | 2005-10-04 | 2,69 | 126.070.700 | 2,71 | 2,65 | 2,71 | 00:00:00 | 2005-10-05 | 2,66 | 112.764.100 | 2,70 | 2,66 | 2,69 | 00:00:00 | 2005-10-06 | 2,66 | 147.073.100 | 2,67 | 2,61 | 2,64 | 00:00:00 | 2005-10-07 | 2,62 | 112.030.100 | 2,66 | 2,62 | 2,65 | 00:00:00 | 2005-10-10 | 2,62 | 85.420.400 | 2,65 | 2,62 | 2,63 | 00:00:00 | 2005-10-11 | 2,59 | 118.163.400 | 2,63 | 2,58 | 2,62 | 00:00:00 | 2005-10-12 | 2,56 | 105.606.300 | 2,59 | 2,56 | 2,58 | 00:00:00 | 2005-10-13 | 2,54 | 98.450.800 | 2,57 | 2,53 | 2,55 | 00:00:00 | 2005-10-14 | 2,54 | 124.333.800 | 2,57 | 2,53 | 2,56 | 00:00:00 | 2005-10-17 | 2,53 | 77.345.200 | 2,57 | 2,53 | 2,55 | 00:00:00 | 2005-10-18 | 2,50 | 115.350.200 | 2,54 | 2,49 | 2,54 | 00:00:00 | 2005-10-19 | 2,45 | 156.085.500 | 2,49 | 2,42 | 2,46 | 00:00:00 | 2005-10-20 | 2,46 | 126.725.100 | 2,52 | 2,46 | 2,48 | 00:00:00 | 2005-10-21 | 2,47 | 101.650.900 | 2,48 | 2,44 | 2,44 | 00:00:00 | 2005-10-24 | 2,47 | 87.586.900 | 2,47 | 2,45 | 2,47 | 00:00:00 | 2005-10-25 | 2,46 | 87.631.200 | 2,49 | 2,46 | 2,48 | 00:00:00 | 2005-10-26 | 2,46 | 111.458.000 | 2,50 | 2,45 | 2,46 | 00:00:00 | 2005-10-27 | 2,34 | 232.490.600 | 2,45 | 2,34 | 2,44 | 00:00:00 | 2005-10-28 | 2,36 | 213.373.800 | 2,37 | 2,28 | 2,34 | 00:00:00 | 2005-10-31 | 2,41 | 138.631.100 | 2,45 | 2,37 | 2,45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|