|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-10-31 | 2,41 | 138.631.100 | 2,45 | 2,37 | 2,45 | 00:00:00 | 2005-11-01 | 2,37 | 67.326.900 | 2,41 | 2,36 | 2,40 | 00:00:00 | 2005-11-02 | 2,39 | 167.868.400 | 2,39 | 2,33 | 2,36 | 00:00:00 | 2005-11-03 | 2,41 | 166.981.000 | 2,44 | 2,37 | 2,41 | 00:00:00 | 2005-11-04 | 2,40 | 131.845.500 | 2,44 | 2,39 | 2,39 | 00:00:00 | 2005-11-07 | 2,42 | 79.691.800 | 2,42 | 2,40 | 2,41 | 00:00:00 | 2005-11-08 | 2,41 | 145.076.800 | 2,45 | 2,39 | 2,42 | 00:00:00 | 2005-11-09 | 2,38 | 146.662.600 | 2,42 | 2,35 | 2,41 | 00:00:00 | 2005-11-10 | 2,36 | 131.472.100 | 2,39 | 2,34 | 2,39 | 00:00:00 | 2005-11-11 | 2,38 | 69.535.000 | 2,40 | 2,37 | 2,37 | 00:00:00 | 2005-11-14 | 2,37 | 112.928.600 | 2,38 | 2,34 | 2,38 | 00:00:00 | 2005-11-15 | 2,32 | 209.617.400 | 2,37 | 2,31 | 2,37 | 00:00:00 | 2005-11-16 | 2,30 | 118.181.400 | 2,32 | 2,29 | 2,32 | 00:00:00 | 2005-11-17 | 2,31 | 134.793.600 | 2,34 | 2,29 | 2,30 | 00:00:00 | 2005-11-18 | 2,33 | 120.128.100 | 2,34 | 2,31 | 2,34 | 00:00:00 | 2005-11-21 | 2,33 | 81.477.200 | 2,33 | 2,30 | 2,33 | 00:00:00 | 2005-11-22 | 2,33 | 86.552.500 | 2,34 | 2,31 | 2,33 | 00:00:00 | 2005-11-23 | 2,39 | 130.343.200 | 2,40 | 2,32 | 2,33 | 00:00:00 | 2005-11-24 | 2,37 | 92.734.800 | 2,42 | 2,37 | 2,40 | 00:00:00 | 2005-11-25 | 2,39 | 65.163.300 | 2,39 | 2,37 | 2,38 | 00:00:00 | 2005-11-28 | 2,37 | 94.735.000 | 2,41 | 2,37 | 2,40 | 00:00:00 | 2005-11-29 | 2,40 | 126.109.600 | 2,42 | 2,37 | 2,37 | 00:00:00 | 2005-11-30 | 2,38 | 92.838.100 | 2,42 | 2,38 | 2,41 | 00:00:00 | 2005-12-01 | 2,42 | 84.737.800 | 2,42 | 2,38 | 2,38 | 00:00:00 | 2005-12-02 | 2,40 | 106.611.200 | 2,43 | 2,38 | 2,42 | 00:00:00 | 2005-12-05 | 2,37 | 93.872.600 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2005-12-06 | 2,43 | 129.810.700 | 2,43 | 2,37 | 2,37 | 00:00:00 | 2005-12-07 | 2,47 | 196.307.400 | 2,49 | 2,41 | 2,43 | 00:00:00 | 2005-12-08 | 2,46 | 80.304.100 | 2,47 | 2,45 | 2,46 | 00:00:00 | 2005-12-09 | 2,47 | 50.540.500 | 2,48 | 2,45 | 2,46 | 00:00:00 | 2005-12-12 | 2,47 | 114.119.700 | 2,51 | 2,47 | 2,49 | 00:00:00 | 2005-12-13 | 2,46 | 109.065.500 | 2,47 | 2,44 | 2,47 | 00:00:00 | 2005-12-14 | 2,46 | 113.792.100 | 2,48 | 2,45 | 2,46 | 00:00:00 | 2005-12-15 | 2,46 | 78.142.400 | 2,47 | 2,45 | 2,46 | 00:00:00 | 2005-12-16 | 2,44 | 192.409.700 | 2,47 | 2,43 | 2,45 | 00:00:00 | 2005-12-19 | 2,41 | 109.564.600 | 2,46 | 2,40 | 2,43 | 00:00:00 | 2005-12-20 | 2,40 | 65.566.700 | 2,41 | 2,39 | 2,40 | 00:00:00 | 2005-12-21 | 2,43 | 61.322.000 | 2,43 | 2,41 | 2,41 | 00:00:00 | 2005-12-22 | 2,43 | 59.389.100 | 2,45 | 2,43 | 2,43 | 00:00:00 | 2005-12-23 | 2,44 | 58.531.100 | 2,46 | 2,43 | 2,44 | 00:00:00 | 2005-12-26 | 2,44 | 0 | 2,44 | 2,44 | 2,44 | 00:00:00 | 2005-12-27 | 2,45 | 35.838.200 | 2,45 | 2,43 | 2,44 | 00:00:00 | 2005-12-28 | 2,47 | 100.175.700 | 2,49 | 2,44 | 2,45 | 00:00:00 | 2005-12-29 | 2,49 | 62.453.200 | 2,50 | 2,47 | 2,48 | 00:00:00 | 2005-12-30 | 2,46 | 57.276.900 | 2,49 | 2,46 | 2,49 | 00:00:00 | 2006-01-02 | 2,47 | 27.156.600 | 2,48 | 2,46 | 2,46 | 00:00:00 | 2006-01-03 | 2,49 | 116.085.600 | 2,52 | 2,48 | 2,49 | 00:00:00 | 2006-01-04 | 2,55 | 162.121.100 | 2,55 | 2,51 | 2,53 | 00:00:00 | 2006-01-05 | 2,59 | 181.657.100 | 2,60 | 2,58 | 2,59 | 00:00:00 | 2006-01-06 | 2,62 | 83.343.300 | 2,62 | 2,59 | 2,59 | 00:00:00 | 2006-01-09 | 2,59 | 172.272.300 | 2,66 | 2,58 | 2,63 | 00:00:00 | 2006-01-10 | 2,58 | 145.601.700 | 2,59 | 2,54 | 2,59 | 00:00:00 | 2006-01-11 | 2,57 | 118.275.600 | 2,60 | 2,56 | 2,58 | 00:00:00 | 2006-01-12 | 2,53 | 199.122.300 | 2,54 | 2,49 | 2,51 | 00:00:00 | 2006-01-13 | 2,45 | 209.723.900 | 2,52 | 2,45 | 2,51 | 00:00:00 | 2006-01-16 | 2,46 | 94.938.900 | 2,46 | 2,44 | 2,45 | 00:00:00 | 2006-01-17 | 2,38 | 258.567.900 | 2,44 | 2,38 | 2,44 | 00:00:00 | 2006-01-18 | 2,39 | 181.128.500 | 2,41 | 2,33 | 2,36 | 00:00:00 | 2006-01-19 | 2,35 | 158.267.100 | 2,41 | 2,35 | 2,41 | 00:00:00 | 2006-01-20 | 2,33 | 195.320.200 | 2,38 | 2,33 | 2,36 | 00:00:00 | 2006-01-23 | 2,35 | 151.978.800 | 2,36 | 2,30 | 2,32 | 00:00:00 | 2006-01-24 | 2,31 | 191.952.600 | 2,36 | 2,29 | 2,35 | 00:00:00 | 2006-01-25 | 2,34 | 129.409.400 | 2,35 | 2,31 | 2,31 | 00:00:00 | 2006-01-26 | 2,38 | 110.128.200 | 2,38 | 2,35 | 2,35 | 00:00:00 | 2006-01-27 | 2,39 | 112.564.000 | 2,40 | 2,36 | 2,40 | 00:00:00 | 2006-01-30 | 2,35 | 93.248.800 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2006-01-31 | 2,31 | 186.455.600 | 2,36 | 2,30 | 2,35 | 00:00:00 | 2006-02-01 | 2,30 | 136.520.000 | 2,32 | 2,29 | 2,30 | 00:00:00 | 2006-02-02 | 2,26 | 146.986.900 | 2,33 | 2,26 | 2,31 | 00:00:00 | 2006-02-03 | 2,27 | 173.156.000 | 2,29 | 2,24 | 2,27 | 00:00:00 | 2006-02-06 | 2,24 | 94.585.600 | 2,28 | 2,24 | 2,27 | 00:00:00 | 2006-02-07 | 2,29 | 193.960.700 | 2,30 | 2,24 | 2,24 | 00:00:00 | 2006-02-08 | 2,32 | 169.112.200 | 2,33 | 2,27 | 2,29 | 00:00:00 | 2006-02-09 | 2,34 | 123.573.200 | 2,35 | 2,32 | 2,34 | 00:00:00 | 2006-02-10 | 2,31 | 113.114.800 | 2,33 | 2,30 | 2,32 | 00:00:00 | 2006-02-13 | 2,31 | 78.222.200 | 2,31 | 2,29 | 2,31 | 00:00:00 | 2006-02-14 | 2,34 | 114.617.100 | 2,36 | 2,32 | 2,33 | 00:00:00 | 2006-02-15 | 2,34 | 100.257.900 | 2,35 | 2,32 | 2,35 | 00:00:00 | 2006-02-16 | 2,37 | 118.482.500 | 2,37 | 2,34 | 2,35 | 00:00:00 | 2006-02-17 | 2,36 | 91.987.100 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2006-02-20 | 2,35 | 77.002.400 | 2,37 | 2,35 | 2,36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|