|
 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 | | 2000-08-14 | 10,34 | 5.845.700 | 10,39 | 10,21 | 10,30 | 00:00:00 | | 2000-08-15 | 10,34 | 0 | 10,34 | 10,34 | 10,34 | 00:00:00 | | 2000-08-16 | 10,16 | 14.070.500 | 10,39 | 10,08 | 10,35 | 00:00:00 | | 2000-08-17 | 9,95 | 21.685.200 | 10,15 | 9,87 | 10,13 | 00:00:00 | | 2000-08-18 | 9,69 | 35.021.500 | 10,00 | 9,65 | 9,96 | 00:00:00 | | 2000-08-21 | 9,80 | 21.478.500 | 9,81 | 9,61 | 9,79 | 00:00:00 | | 2000-08-22 | 9,37 | 43.998.200 | 9,88 | 9,35 | 9,80 | 00:00:00 | | 2000-08-23 | 9,35 | 60.120.200 | 9,36 | 8,85 | 9,35 | 00:00:00 | | 2000-08-24 | 9,30 | 31.023.700 | 9,42 | 9,14 | 9,37 | 00:00:00 | | 2000-08-25 | 9,37 | 34.706.200 | 9,56 | 9,30 | 9,39 | 00:00:00 | | 2000-08-28 | 9,50 | 18.889.000 | 9,54 | 9,37 | 9,43 | 00:00:00 | | 2000-08-29 | 9,45 | 15.701.200 | 9,58 | 9,41 | 9,49 | 00:00:00 | | 2000-08-30 | 9,44 | 13.184.700 | 9,50 | 9,37 | 9,46 | 00:00:00 | | 2000-08-31 | 9,76 | 34.104.500 | 9,78 | 9,33 | 9,38 | 00:00:00 | | 2000-09-01 | 10,20 | 60.868.700 | 10,32 | 9,85 | 9,89 | 00:00:00 | | 2000-09-04 | 10,40 | 31.109.500 | 10,48 | 10,27 | 10,31 | 00:00:00 | | 2000-09-05 | 10,20 | 28.903.200 | 10,38 | 10,11 | 10,38 | 00:00:00 | | 2000-09-06 | 10,15 | 19.678.000 | 10,27 | 10,06 | 10,17 | 00:00:00 | | 2000-09-07 | 10,11 | 25.856.500 | 10,17 | 9,93 | 10,06 | 00:00:00 | | 2000-09-08 | 9,97 | 23.843.200 | 10,15 | 9,90 | 10,12 | 00:00:00 | | 2000-09-11 | 9,82 | 31.681.000 | 9,96 | 9,77 | 9,95 | 00:00:00 | | 2000-09-12 | 10,00 | 20.706.500 | 10,08 | 9,72 | 9,78 | 00:00:00 | | 2000-09-13 | 9,91 | 17.928.700 | 10,12 | 9,82 | 10,08 | 00:00:00 | | 2000-09-14 | 10,04 | 21.808.500 | 10,17 | 9,95 | 10,00 | 00:00:00 | | 2000-09-15 | 9,89 | 51.721.500 | 10,09 | 9,78 | 9,96 | 00:00:00 | | 2000-09-18 | 9,55 | 30.899.700 | 9,83 | 9,53 | 9,70 | 00:00:00 | | 2000-09-19 | 9,68 | 29.206.700 | 9,68 | 9,48 | 9,60 | 00:00:00 | | 2000-09-20 | 9,33 | 35.496.700 | 9,82 | 9,29 | 9,75 | 00:00:00 | | 2000-09-21 | 9,11 | 61.314.700 | 9,47 | 9,04 | 9,41 | 00:00:00 | | 2000-09-22 | 9,14 | 52.506.500 | 9,32 | 8,91 | 8,91 | 00:00:00 | | 2000-09-25 | 9,48 | 31.047.200 | 9,48 | 9,30 | 9,45 | 00:00:00 | | 2000-09-26 | 9,25 | 20.826.000 | 9,39 | 9,20 | 9,35 | 00:00:00 | | 2000-09-27 | 9,25 | 21.398.000 | 9,36 | 9,17 | 9,20 | 00:00:00 | | 2000-09-28 | 9,20 | 23.669.500 | 9,36 | 9,07 | 9,30 | 00:00:00 | | 2000-09-29 | 9,16 | 21.659.700 | 9,34 | 9,12 | 9,30 | 00:00:00 | | 2000-10-02 | 9,40 | 25.924.500 | 9,42 | 9,15 | 9,19 | 00:00:00 | | 2000-10-03 | 9,46 | 23.491.200 | 9,53 | 9,27 | 9,36 | 00:00:00 | | 2000-10-04 | 9,36 | 21.566.500 | 9,55 | 9,28 | 9,37 | 00:00:00 | | 2000-10-05 | 9,43 | 17.901.200 | 9,48 | 9,33 | 9,45 | 00:00:00 | | 2000-10-06 | 9,14 | 19.117.500 | 9,44 | 9,10 | 9,44 | 00:00:00 | | 2000-10-09 | 9,04 | 17.436.700 | 9,13 | 9,01 | 9,11 | 00:00:00 | | 2000-10-10 | 9,16 | 22.166.700 | 9,22 | 9,06 | 9,16 | 00:00:00 | | 2000-10-11 | 8,73 | 40.119.500 | 9,13 | 8,61 | 9,05 | 00:00:00 | | 2000-10-12 | 8,64 | 28.468.500 | 8,97 | 8,61 | 8,88 | 00:00:00 | | 2000-10-13 | 8,92 | 37.693.500 | 8,95 | 8,45 | 8,51 | 00:00:00 | | 2000-10-16 | 8,86 | 20.600.200 | 9,03 | 8,82 | 9,03 | 00:00:00 | | 2000-10-17 | 8,86 | 27.527.700 | 9,05 | 8,81 | 8,88 | 00:00:00 | | 2000-10-18 | 8,90 | 21.511.000 | 8,95 | 8,64 | 8,80 | 00:00:00 | | 2000-10-19 | 9,36 | 52.325.000 | 9,40 | 9,00 | 9,15 | 00:00:00 | | 2000-10-20 | 9,64 | 48.189.000 | 9,66 | 9,40 | 9,45 | 00:00:00 | | 2000-10-23 | 9,96 | 63.686.200 | 10,04 | 9,75 | 9,95 | 00:00:00 | | 2000-10-24 | 10,29 | 66.194.000 | 10,30 | 9,96 | 9,97 | 00:00:00 | | 2000-10-25 | 10,11 | 46.756.000 | 10,27 | 9,97 | 10,16 | 00:00:00 | | 2000-10-26 | 9,98 | 38.762.700 | 10,28 | 9,97 | 10,05 | 00:00:00 | | 2000-10-27 | 10,23 | 38.392.500 | 10,32 | 10,17 | 10,21 | 00:00:00 | | 2000-10-30 | 10,23 | 26.977.700 | 10,28 | 10,08 | 10,28 | 00:00:00 | | 2000-10-31 | 10,23 | 0 | 10,23 | 10,23 | 10,23 | 00:00:00 | | 2000-11-01 | 10,01 | 23.217.700 | 10,13 | 9,92 | 10,08 | 00:00:00 | | 2000-11-02 | 10,11 | 32.800.000 | 10,23 | 9,97 | 10,02 | 00:00:00 | | 2000-11-03 | 10,21 | 27.031.000 | 10,25 | 10,07 | 10,16 | 00:00:00 | | 2000-11-06 | 10,15 | 28.049.500 | 10,30 | 10,13 | 10,25 | 00:00:00 | | 2000-11-07 | 10,02 | 39.156.500 | 10,16 | 9,96 | 10,16 | 00:00:00 | | 2000-11-08 | 9,81 | 24.631.500 | 10,10 | 9,80 | 10,10 | 00:00:00 | | 2000-11-09 | 9,75 | 32.215.500 | 9,88 | 9,62 | 9,75 | 00:00:00 | | 2000-11-10 | 9,58 | 25.474.500 | 9,79 | 9,51 | 9,75 | 00:00:00 | | 2000-11-13 | 9,45 | 26.829.200 | 9,55 | 9,37 | 9,49 | 00:00:00 | | 2000-11-14 | 9,72 | 36.387.700 | 9,78 | 9,52 | 9,60 | 00:00:00 | | 2000-11-15 | 9,66 | 46.993.500 | 9,80 | 9,60 | 9,80 | 00:00:00 | | 2000-11-16 | 9,49 | 26.813.700 | 9,65 | 9,46 | 9,64 | 00:00:00 | | 2000-11-17 | 9,36 | 37.379.000 | 9,55 | 9,36 | 9,49 | 00:00:00 | | 2000-11-20 | 9,06 | 40.404.200 | 9,56 | 9,02 | 9,50 | 00:00:00 | | 2000-11-21 | 9,16 | 40.938.000 | 9,26 | 9,08 | 9,10 | 00:00:00 | | 2000-11-22 | 9,06 | 25.633.700 | 9,20 | 9,02 | 9,12 | 00:00:00 | | 2000-11-23 | 9,14 | 27.590.700 | 9,17 | 9,00 | 9,08 | 00:00:00 | | 2000-11-24 | 9,52 | 56.336.000 | 9,57 | 9,08 | 9,16 | 00:00:00 | | 2000-11-27 | 9,36 | 46.597.200 | 9,75 | 9,32 | 9,64 | 00:00:00 | | 2000-11-28 | 9,24 | 63.515.500 | 9,36 | 9,18 | 9,28 | 00:00:00 | | 2000-11-29 | 9,44 | 36.006.500 | 9,44 | 9,12 | 9,20 | 00:00:00 | | 2000-11-30 | 9,08 | 31.966.500 | 9,33 | 9,08 | 9,30 | 00:00:00 | | 2000-12-01 | 9,37 | 37.287.500 | 9,39 | 9,18 | 9,27 | 00:00:00 | | 2000-12-04 | 9,05 | 33.365.200 | 9,32 | 9,03 | 9,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
