|
 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 | | 2001-03-26 | 7,31 | 31.141.700 | 7,34 | 7,15 | 7,23 | 00:00:00 | | 2001-03-27 | 7,50 | 40.873.700 | 7,50 | 7,16 | 7,21 | 00:00:00 | | 2001-03-28 | 7,40 | 40.894.500 | 7,58 | 7,35 | 7,41 | 00:00:00 | | 2001-03-29 | 7,54 | 41.389.000 | 7,54 | 7,22 | 7,24 | 00:00:00 | | 2001-03-30 | 7,64 | 38.982.500 | 7,64 | 7,45 | 7,55 | 00:00:00 | | 2001-04-02 | 7,56 | 25.438.200 | 7,63 | 7,38 | 7,63 | 00:00:00 | | 2001-04-03 | 7,27 | 34.909.700 | 7,46 | 7,26 | 7,46 | 00:00:00 | | 2001-04-04 | 7,38 | 46.023.000 | 7,42 | 7,16 | 7,25 | 00:00:00 | | 2001-04-05 | 7,58 | 33.651.700 | 7,60 | 7,44 | 7,44 | 00:00:00 | | 2001-04-06 | 7,52 | 36.129.000 | 7,62 | 7,47 | 7,61 | 00:00:00 | | 2001-04-09 | 7,61 | 46.898.500 | 7,66 | 7,46 | 7,46 | 00:00:00 | | 2001-04-10 | 7,71 | 76.026.200 | 7,81 | 7,66 | 7,66 | 00:00:00 | | 2001-04-11 | 7,50 | 67.492.700 | 7,83 | 7,48 | 7,73 | 00:00:00 | | 2001-04-12 | 7,47 | 59.888.200 | 7,55 | 7,41 | 7,49 | 00:00:00 | | 2001-04-13 | 7,47 | 0 | 7,47 | 7,47 | 7,47 | 00:00:00 | | 2001-04-16 | 7,47 | 0 | 7,47 | 7,47 | 7,47 | 00:00:00 | | 2001-04-17 | 7,52 | 38.471.000 | 7,52 | 7,28 | 7,39 | 00:00:00 | | 2001-04-18 | 7,72 | 53.759.000 | 7,86 | 7,53 | 7,59 | 00:00:00 | | 2001-04-19 | 7,76 | 72.224.000 | 7,77 | 7,64 | 7,73 | 00:00:00 | | 2001-04-20 | 7,71 | 62.525.200 | 7,81 | 7,66 | 7,80 | 00:00:00 | | 2001-04-23 | 7,46 | 25.759.000 | 7,57 | 7,43 | 7,49 | 00:00:00 | | 2001-04-24 | 7,57 | 53.273.500 | 7,57 | 7,45 | 7,45 | 00:00:00 | | 2001-04-25 | 7,54 | 12.002.000 | 7,56 | 7,48 | 7,49 | 00:00:00 | | 2001-04-26 | 7,45 | 24.573.500 | 7,58 | 7,43 | 7,58 | 00:00:00 | | 2001-04-27 | 7,57 | 19.226.200 | 7,58 | 7,41 | 7,41 | 00:00:00 | | 2001-04-30 | 7,75 | 21.657.000 | 7,75 | 7,58 | 7,58 | 00:00:00 | | 2001-05-01 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2001-05-02 | 7,70 | 27.136.000 | 7,81 | 7,64 | 7,71 | 00:00:00 | | 2001-05-03 | 7,45 | 27.022.500 | 7,73 | 7,45 | 7,73 | 00:00:00 | | 2001-05-04 | 7,51 | 27.708.000 | 7,53 | 7,33 | 7,49 | 00:00:00 | | 2001-05-07 | 7,51 | 0 | 7,51 | 7,51 | 7,51 | 00:00:00 | | 2001-05-08 | 7,38 | 29.421.700 | 7,47 | 7,33 | 7,45 | 00:00:00 | | 2001-05-09 | 7,32 | 35.792.200 | 7,33 | 7,17 | 7,31 | 00:00:00 | | 2001-05-10 | 7,46 | 26.992.500 | 7,51 | 7,29 | 7,33 | 00:00:00 | | 2001-05-11 | 7,53 | 23.832.500 | 7,56 | 7,42 | 7,49 | 00:00:00 | | 2001-05-14 | 7,56 | 24.202.700 | 7,63 | 7,43 | 7,49 | 00:00:00 | | 2001-05-15 | 7,64 | 23.261.200 | 7,66 | 7,55 | 7,58 | 00:00:00 | | 2001-05-16 | 7,55 | 32.389.200 | 7,61 | 7,42 | 7,60 | 00:00:00 | | 2001-05-17 | 7,54 | 25.859.000 | 7,69 | 7,54 | 7,62 | 00:00:00 | | 2001-05-18 | 7,45 | 30.584.700 | 7,56 | 7,45 | 7,50 | 00:00:00 | | 2001-05-21 | 7,46 | 15.710.200 | 7,49 | 7,39 | 7,49 | 00:00:00 | | 2001-05-22 | 7,56 | 23.257.500 | 7,62 | 7,51 | 7,54 | 00:00:00 | | 2001-05-23 | 7,46 | 23.437.200 | 7,60 | 7,46 | 7,52 | 00:00:00 | | 2001-05-24 | 7,48 | 27.236.000 | 7,54 | 7,44 | 7,46 | 00:00:00 | | 2001-05-25 | 7,28 | 26.400.000 | 7,49 | 7,27 | 7,49 | 00:00:00 | | 2001-05-28 | 7,42 | 13.214.200 | 7,42 | 7,28 | 7,28 | 00:00:00 | | 2001-05-29 | 7,14 | 54.821.700 | 7,43 | 7,12 | 7,40 | 00:00:00 | | 2001-05-30 | 6,91 | 49.309.700 | 7,14 | 6,88 | 7,07 | 00:00:00 | | 2001-05-31 | 6,90 | 42.652.700 | 6,95 | 6,77 | 6,90 | 00:00:00 | | 2001-06-01 | 6,74 | 43.963.000 | 6,85 | 6,70 | 6,78 | 00:00:00 | | 2001-06-04 | 6,64 | 21.336.500 | 6,80 | 6,60 | 6,76 | 00:00:00 | | 2001-06-05 | 6,75 | 25.078.000 | 6,77 | 6,64 | 6,70 | 00:00:00 | | 2001-06-06 | 6,70 | 27.007.000 | 6,79 | 6,68 | 6,79 | 00:00:00 | | 2001-06-07 | 6,64 | 26.064.700 | 6,75 | 6,63 | 6,71 | 00:00:00 | | 2001-06-08 | 6,68 | 45.130.000 | 6,83 | 6,64 | 6,69 | 00:00:00 | | 2001-06-11 | 6,65 | 22.693.700 | 6,77 | 6,63 | 6,67 | 00:00:00 | | 2001-06-12 | 6,42 | 57.501.700 | 6,70 | 6,35 | 6,66 | 00:00:00 | | 2001-06-13 | 6,38 | 23.843.700 | 6,47 | 6,36 | 6,45 | 00:00:00 | | 2001-06-14 | 6,10 | 47.865.500 | 6,31 | 6,07 | 6,31 | 00:00:00 | | 2001-06-15 | 5,92 | 90.453.700 | 6,21 | 5,88 | 6,02 | 00:00:00 | | 2001-06-18 | 6,00 | 47.936.700 | 6,03 | 5,79 | 5,92 | 00:00:00 | | 2001-06-19 | 6,04 | 53.841.700 | 6,18 | 6,02 | 6,10 | 00:00:00 | | 2001-06-20 | 5,95 | 48.492.200 | 6,09 | 5,89 | 6,00 | 00:00:00 | | 2001-06-21 | 5,83 | 45.996.200 | 6,05 | 5,79 | 6,01 | 00:00:00 | | 2001-06-22 | 5,81 | 32.336.200 | 5,96 | 5,75 | 5,89 | 00:00:00 | | 2001-06-25 | 5,84 | 41.016.500 | 5,84 | 5,68 | 5,78 | 00:00:00 | | 2001-06-26 | 5,71 | 30.404.200 | 5,83 | 5,70 | 5,81 | 00:00:00 | | 2001-06-27 | 5,79 | 40.644.000 | 5,85 | 5,72 | 5,75 | 00:00:00 | | 2001-06-28 | 6,08 | 59.624.500 | 6,09 | 5,69 | 5,77 | 00:00:00 | | 2001-06-29 | 6,02 | 41.069.700 | 6,18 | 6,00 | 6,09 | 00:00:00 | | 2001-07-02 | 6,29 | 38.067.500 | 6,29 | 6,02 | 6,06 | 00:00:00 | | 2001-07-03 | 6,34 | 41.485.000 | 6,37 | 6,22 | 6,27 | 00:00:00 | | 2001-07-04 | 6,22 | 36.095.700 | 6,39 | 6,14 | 6,33 | 00:00:00 | | 2001-07-05 | 6,06 | 38.670.700 | 6,19 | 6,05 | 6,12 | 00:00:00 | | 2001-07-06 | 5,79 | 51.389.200 | 6,01 | 5,76 | 5,98 | 00:00:00 | | 2001-07-09 | 5,98 | 41.139.500 | 6,01 | 5,74 | 5,87 | 00:00:00 | | 2001-07-10 | 6,02 | 64.714.000 | 6,17 | 5,98 | 6,04 | 00:00:00 | | 2001-07-11 | 5,96 | 57.708.700 | 6,09 | 5,93 | 5,95 | 00:00:00 | | 2001-07-12 | 6,06 | 40.739.700 | 6,19 | 6,06 | 6,13 | 00:00:00 | | 2001-07-13 | 6,06 | 0 | 6,06 | 6,06 | 6,06 | 00:00:00 | | 2001-07-16 | 6,15 | 24.134.000 | 6,22 | 6,12 | 6,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
