|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 6,24 | 45.328.000 | 6,26 | 6,09 | 6,13 | 00:00:00 | | 2001-11-06 | 6,14 | 51.808.000 | 6,34 | 6,10 | 6,33 | 00:00:00 | | 2001-11-07 | 6,23 | 53.506.500 | 6,27 | 6,10 | 6,20 | 00:00:00 | | 2001-11-08 | 6,40 | 64.711.200 | 6,48 | 6,26 | 6,28 | 00:00:00 | | 2001-11-09 | 6,37 | 45.479.200 | 6,42 | 6,31 | 6,31 | 00:00:00 | | 2001-11-12 | 6,23 | 65.534.500 | 6,44 | 6,02 | 6,40 | 00:00:00 | | 2001-11-13 | 6,44 | 41.872.200 | 6,45 | 6,28 | 6,30 | 00:00:00 | | 2001-11-14 | 6,62 | 67.166.200 | 6,73 | 6,46 | 6,47 | 00:00:00 | | 2001-11-15 | 6,63 | 65.186.500 | 6,80 | 6,58 | 6,72 | 00:00:00 | | 2001-11-16 | 6,59 | 59.288.500 | 6,64 | 6,51 | 6,59 | 00:00:00 | | 2001-11-19 | 6,73 | 42.846.500 | 6,73 | 6,58 | 6,60 | 00:00:00 | | 2001-11-20 | 6,64 | 62.408.700 | 6,77 | 6,56 | 6,66 | 00:00:00 | | 2001-11-21 | 6,46 | 63.771.500 | 6,69 | 6,40 | 6,57 | 00:00:00 | | 2001-11-22 | 6,39 | 26.270.000 | 6,52 | 6,37 | 6,49 | 00:00:00 | | 2001-11-23 | 6,39 | 36.040.000 | 6,44 | 6,28 | 6,43 | 00:00:00 | | 2001-11-26 | 6,29 | 40.845.700 | 6,47 | 6,29 | 6,45 | 00:00:00 | | 2001-11-27 | 6,19 | 51.312.200 | 6,37 | 6,15 | 6,29 | 00:00:00 | | 2001-11-28 | 6,17 | 47.386.500 | 6,23 | 6,07 | 6,19 | 00:00:00 | | 2001-11-29 | 6,29 | 46.416.200 | 6,32 | 6,12 | 6,13 | 00:00:00 | | 2001-11-30 | 6,31 | 51.525.700 | 6,36 | 6,24 | 6,33 | 00:00:00 | | 2001-12-03 | 6,21 | 31.189.000 | 6,29 | 6,12 | 6,28 | 00:00:00 | | 2001-12-04 | 6,33 | 30.939.700 | 6,33 | 6,21 | 6,23 | 00:00:00 | | 2001-12-05 | 6,59 | 50.833.000 | 6,61 | 6,38 | 6,38 | 00:00:00 | | 2001-12-06 | 6,64 | 51.885.700 | 6,76 | 6,60 | 6,62 | 00:00:00 | | 2001-12-07 | 6,60 | 26.439.200 | 6,66 | 6,53 | 6,63 | 00:00:00 | | 2001-12-10 | 6,40 | 31.670.500 | 6,58 | 6,40 | 6,57 | 00:00:00 | | 2001-12-11 | 6,42 | 38.789.700 | 6,49 | 6,30 | 6,41 | 00:00:00 | | 2001-12-12 | 6,28 | 40.961.200 | 6,51 | 6,25 | 6,42 | 00:00:00 | | 2001-12-13 | 6,13 | 59.348.500 | 6,36 | 6,08 | 6,33 | 00:00:00 | | 2001-12-14 | 6,08 | 46.113.700 | 6,22 | 6,05 | 6,13 | 00:00:00 | | 2001-12-17 | 6,30 | 49.909.000 | 6,34 | 6,07 | 6,09 | 00:00:00 | | 2001-12-18 | 6,25 | 40.655.000 | 6,39 | 6,18 | 6,32 | 00:00:00 | | 2001-12-19 | 6,14 | 43.104.500 | 6,27 | 6,05 | 6,21 | 00:00:00 | | 2001-12-20 | 6,03 | 47.324.700 | 6,15 | 5,98 | 6,10 | 00:00:00 | | 2001-12-21 | 6,16 | 59.709.500 | 6,20 | 5,93 | 5,95 | 00:00:00 | | 2001-12-24 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2001-12-25 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2001-12-26 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2001-12-27 | 6,27 | 12.154.700 | 6,27 | 6,13 | 6,21 | 00:00:00 | | 2001-12-28 | 6,27 | 14.218.000 | 6,35 | 6,25 | 6,27 | 00:00:00 | | 2001-12-31 | 6,27 | 0 | 6,27 | 6,27 | 6,27 | 00:00:00 | | 2002-01-01 | 6,27 | 0 | 6,27 | 6,27 | 6,27 | 00:00:00 | | 2002-01-02 | 6,16 | 21.457.000 | 6,35 | 6,16 | 6,30 | 00:00:00 | | 2002-01-03 | 6,41 | 32.205.700 | 6,41 | 6,21 | 6,26 | 00:00:00 | | 2002-01-04 | 6,44 | 36.192.000 | 6,50 | 6,31 | 6,45 | 00:00:00 | | 2002-01-07 | 6,31 | 38.720.700 | 6,49 | 6,31 | 6,43 | 00:00:00 | | 2002-01-08 | 6,37 | 41.798.500 | 6,40 | 6,28 | 6,28 | 00:00:00 | | 2002-01-09 | 6,22 | 49.407.000 | 6,36 | 6,20 | 6,36 | 00:00:00 | | 2002-01-10 | 6,02 | 68.133.700 | 6,18 | 6,00 | 6,15 | 00:00:00 | | 2002-01-11 | 6,08 | 59.365.200 | 6,12 | 5,98 | 6,06 | 00:00:00 | | 2002-01-14 | 5,83 | 46.189.600 | 6,02 | 5,81 | 6,01 | 00:00:00 | | 2002-01-15 | 5,87 | 50.698.100 | 5,95 | 5,81 | 5,86 | 00:00:00 | | 2002-01-16 | 5,71 | 57.988.100 | 5,83 | 5,67 | 5,83 | 00:00:00 | | 2002-01-17 | 5,73 | 50.470.600 | 5,82 | 5,72 | 5,77 | 00:00:00 | | 2002-01-18 | 5,74 | 40.507.500 | 5,82 | 5,70 | 5,71 | 00:00:00 | | 2002-01-21 | 5,70 | 23.864.000 | 5,77 | 5,66 | 5,77 | 00:00:00 | | 2002-01-22 | 5,79 | 51.002.100 | 5,88 | 5,68 | 5,68 | 00:00:00 | | 2002-01-23 | 5,70 | 45.990.800 | 5,86 | 5,68 | 5,80 | 00:00:00 | | 2002-01-24 | 5,83 | 44.759.700 | 5,87 | 5,72 | 5,75 | 00:00:00 | | 2002-01-25 | 5,80 | 53.899.800 | 5,86 | 5,71 | 5,81 | 00:00:00 | | 2002-01-28 | 5,93 | 51.694.100 | 5,94 | 5,80 | 5,83 | 00:00:00 | | 2002-01-29 | 5,77 | 37.187.200 | 5,95 | 5,75 | 5,95 | 00:00:00 | | 2002-01-30 | 5,71 | 47.839.300 | 5,76 | 5,64 | 5,72 | 00:00:00 | | 2002-01-31 | 5,76 | 28.875.400 | 5,82 | 5,72 | 5,78 | 00:00:00 | | 2002-02-01 | 5,73 | 29.170.700 | 5,82 | 5,73 | 5,79 | 00:00:00 | | 2002-02-04 | 5,60 | 39.909.100 | 5,75 | 5,56 | 5,75 | 00:00:00 | | 2002-02-05 | 5,50 | 52.967.500 | 5,61 | 5,50 | 5,55 | 00:00:00 | | 2002-02-06 | 5,27 | 82.719.800 | 5,56 | 5,26 | 5,54 | 00:00:00 | | 2002-02-07 | 5,28 | 81.122.800 | 5,35 | 5,20 | 5,28 | 00:00:00 | | 2002-02-08 | 5,26 | 48.523.800 | 5,35 | 5,22 | 5,22 | 00:00:00 | | 2002-02-11 | 5,25 | 47.662.000 | 5,41 | 5,21 | 5,34 | 00:00:00 | | 2002-02-12 | 5,11 | 67.960.500 | 5,32 | 5,06 | 5,29 | 00:00:00 | | 2002-02-13 | 5,26 | 66.464.600 | 5,29 | 5,08 | 5,16 | 00:00:00 | | 2002-02-14 | 5,32 | 59.194.000 | 5,35 | 5,25 | 5,30 | 00:00:00 | | 2002-02-15 | 5,10 | 64.065.500 | 5,32 | 5,08 | 5,27 | 00:00:00 | | 2002-02-18 | 5,05 | 30.146.900 | 5,14 | 5,03 | 5,10 | 00:00:00 | | 2002-02-19 | 4,86 | 63.403.100 | 5,02 | 4,86 | 5,01 | 00:00:00 | | 2002-02-20 | 4,97 | 85.359.500 | 5,01 | 4,81 | 4,90 | 00:00:00 | | 2002-02-21 | 5,07 | 71.839.900 | 5,14 | 5,04 | 5,07 | 00:00:00 | | 2002-02-22 | 5,10 | 42.736.200 | 5,12 | 4,97 | 4,99 | 00:00:00 | | 2002-02-25 | 5,15 | 32.320.200 | 5,16 | 5,05 | 5,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
