|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2000-04-25 | 10,25 | 12.535.500 | 10,58 | 10,17 | 10,49 | 00:00:00 | | 2000-04-26 | 10,12 | 12.861.500 | 10,40 | 10,12 | 10,39 | 00:00:00 | | 2000-04-27 | 10,05 | 21.926.500 | 10,45 | 9,97 | 10,10 | 00:00:00 | | 2000-04-28 | 10,50 | 23.583.200 | 10,59 | 10,17 | 10,17 | 00:00:00 | | 2000-05-01 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2000-05-02 | 11,30 | 35.478.000 | 11,35 | 10,74 | 10,80 | 00:00:00 | | 2000-05-03 | 11,05 | 32.128.200 | 11,72 | 10,95 | 11,10 | 00:00:00 | | 2000-05-04 | 11,59 | 26.023.200 | 11,68 | 11,05 | 11,05 | 00:00:00 | | 2000-05-05 | 11,39 | 18.334.500 | 11,91 | 11,11 | 11,70 | 00:00:00 | | 2000-05-08 | 11,15 | 11.425.200 | 11,50 | 11,11 | 11,50 | 00:00:00 | | 2000-05-09 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 2000-05-10 | 10,39 | 29.741.000 | 10,92 | 10,27 | 10,71 | 00:00:00 | | 2000-05-11 | 10,82 | 22.879.700 | 10,88 | 10,12 | 10,12 | 00:00:00 | | 2000-05-12 | 10,96 | 15.348.700 | 11,08 | 10,66 | 10,90 | 00:00:00 | | 2000-05-15 | 10,84 | 13.237.500 | 11,08 | 10,80 | 10,90 | 00:00:00 | | 2000-05-16 | 11,17 | 17.417.200 | 11,24 | 10,98 | 11,01 | 00:00:00 | | 2000-05-17 | 10,53 | 21.778.500 | 11,19 | 10,53 | 11,18 | 00:00:00 | | 2000-05-18 | 10,82 | 26.222.700 | 11,00 | 10,49 | 10,79 | 00:00:00 | | 2000-05-19 | 10,28 | 30.516.500 | 10,85 | 10,10 | 10,80 | 00:00:00 | | 2000-05-22 | 10,05 | 30.380.700 | 10,39 | 9,58 | 10,32 | 00:00:00 | | 2000-05-23 | 10,47 | 21.819.700 | 10,53 | 10,06 | 10,30 | 00:00:00 | | 2000-05-24 | 10,66 | 39.456.700 | 10,71 | 10,06 | 10,28 | 00:00:00 | | 2000-05-25 | 10,95 | 21.472.700 | 10,95 | 10,67 | 10,80 | 00:00:00 | | 2000-05-26 | 10,79 | 18.085.000 | 10,92 | 10,48 | 10,63 | 00:00:00 | | 2000-05-29 | 11,01 | 11.055.700 | 11,09 | 10,81 | 11,00 | 00:00:00 | | 2000-05-30 | 11,33 | 39.149.500 | 11,37 | 11,06 | 11,20 | 00:00:00 | | 2000-05-31 | 11,17 | 26.964.700 | 11,58 | 11,17 | 11,52 | 00:00:00 | | 2000-06-01 | 11,79 | 24.105.500 | 11,80 | 11,26 | 11,31 | 00:00:00 | | 2000-06-02 | 11,87 | 35.473.000 | 12,30 | 11,70 | 11,74 | 00:00:00 | | 2000-06-05 | 11,75 | 16.893.000 | 12,02 | 11,64 | 12,00 | 00:00:00 | | 2000-06-06 | 11,54 | 19.523.200 | 11,92 | 11,47 | 11,80 | 00:00:00 | | 2000-06-07 | 11,62 | 21.121.500 | 11,69 | 11,39 | 11,46 | 00:00:00 | | 2000-06-08 | 11,75 | 18.022.700 | 11,87 | 11,65 | 11,69 | 00:00:00 | | 2000-06-09 | 11,81 | 18.370.500 | 12,00 | 11,70 | 11,80 | 00:00:00 | | 2000-06-12 | 11,67 | 7.462.700 | 11,87 | 11,66 | 11,82 | 00:00:00 | | 2000-06-13 | 11,86 | 16.410.000 | 11,95 | 11,52 | 11,55 | 00:00:00 | | 2000-06-14 | 11,78 | 17.649.000 | 11,92 | 11,77 | 11,89 | 00:00:00 | | 2000-06-15 | 11,80 | 9.609.500 | 11,84 | 11,65 | 11,83 | 00:00:00 | | 2000-06-16 | 11,50 | 30.829.500 | 11,89 | 11,40 | 11,76 | 00:00:00 | | 2000-06-19 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2000-06-20 | 11,42 | 8.083.500 | 11,57 | 11,34 | 11,49 | 00:00:00 | | 2000-06-21 | 11,09 | 15.973.700 | 11,46 | 11,00 | 11,43 | 00:00:00 | | 2000-06-22 | 10,72 | 21.600.700 | 11,20 | 10,71 | 11,20 | 00:00:00 | | 2000-06-23 | 10,78 | 33.990.200 | 10,80 | 10,53 | 10,60 | 00:00:00 | | 2000-06-26 | 10,72 | 9.148.200 | 10,97 | 10,72 | 10,72 | 00:00:00 | | 2000-06-27 | 10,76 | 12.297.200 | 11,03 | 10,67 | 11,00 | 00:00:00 | | 2000-06-28 | 11,16 | 12.945.700 | 11,25 | 10,84 | 10,84 | 00:00:00 | | 2000-06-29 | 10,50 | 27.292.700 | 11,20 | 10,40 | 11,20 | 00:00:00 | | 2000-06-30 | 10,70 | 20.383.200 | 10,75 | 10,40 | 10,69 | 00:00:00 | | 2000-07-03 | 10,76 | 12.352.000 | 10,85 | 10,68 | 10,80 | 00:00:00 | | 2000-07-04 | 10,78 | 9.018.200 | 10,81 | 10,68 | 10,72 | 00:00:00 | | 2000-07-05 | 10,92 | 5.942.000 | 10,92 | 10,71 | 10,82 | 00:00:00 | | 2000-07-06 | 11,15 | 16.924.700 | 11,19 | 10,80 | 10,80 | 00:00:00 | | 2000-07-07 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 2000-07-10 | 11,46 | 13.493.000 | 11,70 | 11,32 | 11,58 | 00:00:00 | | 2000-07-11 | 11,79 | 12.778.200 | 11,80 | 11,40 | 11,49 | 00:00:00 | | 2000-07-12 | 11,51 | 17.834.000 | 11,89 | 11,45 | 11,80 | 00:00:00 | | 2000-07-13 | 11,90 | 17.223.700 | 11,90 | 11,46 | 11,50 | 00:00:00 | | 2000-07-14 | 11,94 | 21.252.500 | 12,11 | 11,80 | 11,89 | 00:00:00 | | 2000-07-17 | 11,95 | 15.275.500 | 12,07 | 11,82 | 11,93 | 00:00:00 | | 2000-07-18 | 11,85 | 12.158.700 | 12,08 | 11,80 | 11,90 | 00:00:00 | | 2000-07-19 | 11,77 | 10.525.200 | 12,05 | 11,76 | 11,85 | 00:00:00 | | 2000-07-20 | 11,99 | 11.167.000 | 12,02 | 11,75 | 11,75 | 00:00:00 | | 2000-07-21 | 11,65 | 15.451.200 | 12,01 | 11,54 | 12,01 | 00:00:00 | | 2000-07-24 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2000-07-25 | 11,50 | 10.330.200 | 11,60 | 11,45 | 11,53 | 00:00:00 | | 2000-07-26 | 11,20 | 17.493.700 | 11,70 | 11,12 | 11,57 | 00:00:00 | | 2000-07-27 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2000-07-28 | 10,14 | 72.309.200 | 10,58 | 10,00 | 10,50 | 00:00:00 | | 2000-07-31 | 10,20 | 30.799.000 | 10,28 | 10,02 | 10,20 | 00:00:00 | | 2000-08-01 | 10,21 | 26.975.200 | 10,35 | 10,15 | 10,29 | 00:00:00 | | 2000-08-02 | 10,05 | 21.269.000 | 10,31 | 10,01 | 10,25 | 00:00:00 | | 2000-08-03 | 9,89 | 56.971.700 | 10,02 | 9,57 | 10,01 | 00:00:00 | | 2000-08-04 | 9,91 | 26.359.200 | 10,02 | 9,86 | 9,98 | 00:00:00 | | 2000-08-07 | 10,06 | 16.849.000 | 10,06 | 9,87 | 9,95 | 00:00:00 | | 2000-08-08 | 10,03 | 14.031.000 | 10,11 | 9,93 | 10,11 | 00:00:00 | | 2000-08-09 | 10,16 | 27.639.000 | 10,28 | 10,07 | 10,10 | 00:00:00 | | 2000-08-10 | 10,45 | 21.929.200 | 10,45 | 10,20 | 10,21 | 00:00:00 | | 2000-08-11 | 10,23 | 13.632.200 | 10,41 | 10,10 | 10,40 | 00:00:00 | | 2000-08-14 | 10,34 | 5.845.700 | 10,39 | 10,21 | 10,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
