|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 9,05 | 33.365.200 | 9,32 | 9,03 | 9,26 | 00:00:00 | | 2000-12-05 | 9,34 | 25.778.000 | 9,39 | 9,14 | 9,20 | 00:00:00 | | 2000-12-06 | 9,36 | 36.182.700 | 9,55 | 9,31 | 9,55 | 00:00:00 | | 2000-12-07 | 9,37 | 21.367.200 | 9,43 | 9,23 | 9,30 | 00:00:00 | | 2000-12-08 | 9,59 | 24.978.000 | 9,59 | 9,40 | 9,41 | 00:00:00 | | 2000-12-11 | 9,52 | 34.375.700 | 9,58 | 9,44 | 9,55 | 00:00:00 | | 2000-12-12 | 9,50 | 24.758.000 | 9,52 | 9,38 | 9,47 | 00:00:00 | | 2000-12-13 | 9,29 | 25.706.000 | 9,50 | 9,25 | 9,50 | 00:00:00 | | 2000-12-14 | 9,11 | 23.535.200 | 9,25 | 9,01 | 9,20 | 00:00:00 | | 2000-12-15 | 8,90 | 51.037.500 | 9,09 | 8,88 | 8,90 | 00:00:00 | | 2000-12-18 | 8,67 | 30.605.000 | 9,06 | 8,64 | 8,92 | 00:00:00 | | 2000-12-19 | 8,97 | 33.135.700 | 9,02 | 8,67 | 8,80 | 00:00:00 | | 2000-12-20 | 8,59 | 27.709.500 | 8,86 | 8,53 | 8,86 | 00:00:00 | | 2000-12-21 | 8,68 | 25.653.000 | 8,77 | 8,51 | 8,61 | 00:00:00 | | 2000-12-22 | 8,58 | 14.371.200 | 8,74 | 8,50 | 8,70 | 00:00:00 | | 2000-12-25 | 8,58 | 0 | 8,58 | 8,58 | 8,58 | 00:00:00 | | 2000-12-26 | 8,58 | 0 | 8,58 | 8,58 | 8,58 | 00:00:00 | | 2000-12-27 | 8,61 | 9.884.000 | 8,66 | 8,55 | 8,63 | 00:00:00 | | 2000-12-28 | 8,57 | 10.164.200 | 8,70 | 8,50 | 8,64 | 00:00:00 | | 2000-12-29 | 8,50 | 10.684.200 | 8,64 | 8,47 | 8,58 | 00:00:00 | | 2001-01-01 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2001-01-02 | 8,49 | 28.313.700 | 8,75 | 8,47 | 8,67 | 00:00:00 | | 2001-01-03 | 8,02 | 37.881.200 | 8,50 | 7,96 | 8,49 | 00:00:00 | | 2001-01-04 | 8,47 | 43.761.500 | 8,50 | 8,31 | 8,50 | 00:00:00 | | 2001-01-05 | 8,60 | 30.593.700 | 8,80 | 8,42 | 8,45 | 00:00:00 | | 2001-01-08 | 8,41 | 25.431.500 | 8,66 | 8,36 | 8,47 | 00:00:00 | | 2001-01-09 | 8,45 | 30.409.500 | 8,60 | 8,35 | 8,50 | 00:00:00 | | 2001-01-10 | 8,54 | 23.706.000 | 8,58 | 8,36 | 8,50 | 00:00:00 | | 2001-01-11 | 8,82 | 28.611.200 | 8,84 | 8,44 | 8,53 | 00:00:00 | | 2001-01-12 | 9,06 | 50.493.700 | 9,12 | 8,86 | 8,95 | 00:00:00 | | 2001-01-15 | 8,95 | 16.718.500 | 9,08 | 8,90 | 9,05 | 00:00:00 | | 2001-01-16 | 8,64 | 36.042.500 | 8,90 | 8,61 | 8,87 | 00:00:00 | | 2001-01-17 | 8,86 | 48.700.000 | 8,91 | 8,64 | 8,70 | 00:00:00 | | 2001-01-18 | 8,97 | 33.724.700 | 9,09 | 8,87 | 8,91 | 00:00:00 | | 2001-01-19 | 9,00 | 49.437.200 | 9,23 | 8,98 | 9,10 | 00:00:00 | | 2001-01-22 | 8,90 | 29.799.700 | 9,07 | 8,78 | 9,02 | 00:00:00 | | 2001-01-23 | 8,65 | 25.067.000 | 8,82 | 8,60 | 8,82 | 00:00:00 | | 2001-01-24 | 8,65 | 0 | 8,65 | 8,65 | 8,65 | 00:00:00 | | 2001-01-25 | 8,84 | 28.154.700 | 9,02 | 8,76 | 8,78 | 00:00:00 | | 2001-01-26 | 8,84 | 0 | 8,84 | 8,84 | 8,84 | 00:00:00 | | 2001-01-29 | 8,38 | 78.241.500 | 8,68 | 8,36 | 8,62 | 00:00:00 | | 2001-01-30 | 8,51 | 62.329.200 | 8,58 | 8,37 | 8,46 | 00:00:00 | | 2001-01-31 | 8,61 | 36.902.200 | 8,68 | 8,45 | 8,53 | 00:00:00 | | 2001-02-01 | 8,60 | 32.680.200 | 8,70 | 8,53 | 8,55 | 00:00:00 | | 2001-02-02 | 8,51 | 26.618.200 | 8,68 | 8,45 | 8,68 | 00:00:00 | | 2001-02-05 | 8,28 | 40.987.500 | 8,45 | 8,18 | 8,45 | 00:00:00 | | 2001-02-06 | 8,23 | 29.705.200 | 8,36 | 8,21 | 8,33 | 00:00:00 | | 2001-02-07 | 8,04 | 46.955.500 | 8,15 | 7,96 | 8,15 | 00:00:00 | | 2001-02-08 | 7,99 | 31.098.200 | 8,20 | 7,98 | 8,05 | 00:00:00 | | 2001-02-09 | 7,82 | 34.797.500 | 8,00 | 7,74 | 7,98 | 00:00:00 | | 2001-02-12 | 7,97 | 33.777.500 | 7,97 | 7,67 | 7,80 | 00:00:00 | | 2001-02-13 | 7,66 | 52.551.000 | 8,00 | 7,58 | 8,00 | 00:00:00 | | 2001-02-14 | 7,37 | 76.420.500 | 7,58 | 7,28 | 7,58 | 00:00:00 | | 2001-02-15 | 7,55 | 46.354.000 | 7,59 | 7,33 | 7,48 | 00:00:00 | | 2001-02-16 | 7,26 | 52.012.200 | 7,45 | 7,20 | 7,43 | 00:00:00 | | 2001-02-19 | 7,24 | 31.355.200 | 7,32 | 7,07 | 7,29 | 00:00:00 | | 2001-02-20 | 6,98 | 46.251.700 | 7,36 | 6,93 | 7,30 | 00:00:00 | | 2001-02-21 | 7,06 | 57.007.700 | 7,07 | 6,87 | 6,90 | 00:00:00 | | 2001-02-22 | 6,98 | 50.604.500 | 7,17 | 6,94 | 6,99 | 00:00:00 | | 2001-02-23 | 6,97 | 36.868.200 | 7,11 | 6,90 | 7,08 | 00:00:00 | | 2001-02-26 | 7,18 | 40.079.000 | 7,26 | 6,99 | 7,08 | 00:00:00 | | 2001-02-27 | 7,18 | 32.340.000 | 7,29 | 7,12 | 7,22 | 00:00:00 | | 2001-02-28 | 7,18 | 32.547.700 | 7,34 | 7,09 | 7,11 | 00:00:00 | | 2001-03-01 | 6,84 | 46.506.200 | 7,17 | 6,80 | 7,15 | 00:00:00 | | 2001-03-02 | 6,82 | 39.530.200 | 6,99 | 6,76 | 6,85 | 00:00:00 | | 2001-03-05 | 7,10 | 32.571.200 | 7,11 | 6,87 | 6,95 | 00:00:00 | | 2001-03-06 | 7,45 | 52.624.200 | 7,47 | 7,17 | 7,17 | 00:00:00 | | 2001-03-07 | 7,39 | 42.908.000 | 7,51 | 7,31 | 7,42 | 00:00:00 | | 2001-03-08 | 7,29 | 39.031.000 | 7,51 | 7,21 | 7,41 | 00:00:00 | | 2001-03-09 | 7,08 | 25.979.000 | 7,27 | 7,07 | 7,22 | 00:00:00 | | 2001-03-12 | 6,89 | 30.892.200 | 7,10 | 6,85 | 7,01 | 00:00:00 | | 2001-03-13 | 7,01 | 50.543.000 | 7,10 | 6,78 | 6,78 | 00:00:00 | | 2001-03-14 | 7,01 | 0 | 7,01 | 7,01 | 7,01 | 00:00:00 | | 2001-03-15 | 7,23 | 50.100.000 | 7,25 | 6,95 | 7,01 | 00:00:00 | | 2001-03-16 | 7,02 | 71.282.200 | 7,17 | 6,98 | 7,12 | 00:00:00 | | 2001-03-19 | 7,07 | 22.529.500 | 7,13 | 6,98 | 7,06 | 00:00:00 | | 2001-03-20 | 7,24 | 30.482.500 | 7,25 | 7,13 | 7,15 | 00:00:00 | | 2001-03-21 | 7,03 | 42.021.500 | 7,16 | 6,97 | 7,13 | 00:00:00 | | 2001-03-22 | 6,69 | 45.434.500 | 7,06 | 6,66 | 7,06 | 00:00:00 | | 2001-03-23 | 7,08 | 40.134.000 | 7,13 | 6,87 | 6,91 | 00:00:00 | | 2001-03-26 | 7,31 | 31.141.700 | 7,34 | 7,15 | 7,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
