|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 5,15 | 32.320.200 | 5,16 | 5,05 | 5,15 | 00:00:00 | | 2002-02-26 | 5,17 | 43.318.800 | 5,22 | 5,12 | 5,17 | 00:00:00 | | 2002-02-27 | 5,41 | 42.968.800 | 5,41 | 5,21 | 5,21 | 00:00:00 | | 2002-02-28 | 5,44 | 67.350.200 | 5,56 | 5,32 | 5,35 | 00:00:00 | | 2002-03-01 | 5,49 | 45.500.600 | 5,50 | 5,39 | 5,43 | 00:00:00 | | 2002-03-04 | 5,54 | 54.005.800 | 5,63 | 5,45 | 5,59 | 00:00:00 | | 2002-03-05 | 5,46 | 52.341.400 | 5,54 | 5,41 | 5,54 | 00:00:00 | | 2002-03-06 | 5,52 | 72.610.900 | 5,55 | 5,43 | 5,43 | 00:00:00 | | 2002-03-07 | 5,63 | 79.059.300 | 5,69 | 5,56 | 5,61 | 00:00:00 | | 2002-03-08 | 5,65 | 61.952.000 | 5,74 | 5,60 | 5,65 | 00:00:00 | | 2002-03-11 | 5,44 | 107.348.600 | 5,67 | 5,42 | 5,66 | 00:00:00 | | 2002-03-12 | 5,40 | 84.081.700 | 5,42 | 5,31 | 5,42 | 00:00:00 | | 2002-03-13 | 5,45 | 67.305.200 | 5,50 | 5,38 | 5,43 | 00:00:00 | | 2002-03-14 | 5,41 | 70.136.600 | 5,49 | 5,38 | 5,47 | 00:00:00 | | 2002-03-15 | 5,42 | 96.242.200 | 5,45 | 5,32 | 5,40 | 00:00:00 | | 2002-03-18 | 5,34 | 63.632.500 | 5,49 | 5,32 | 5,32 | 00:00:00 | | 2002-03-19 | 5,41 | 39.315.500 | 5,43 | 5,36 | 5,37 | 00:00:00 | | 2002-03-20 | 5,40 | 48.792.200 | 5,45 | 5,38 | 5,39 | 00:00:00 | | 2002-03-21 | 5,55 | 68.665.300 | 5,57 | 5,38 | 5,38 | 00:00:00 | | 2002-03-22 | 5,56 | 60.554.800 | 5,62 | 5,51 | 5,61 | 00:00:00 | | 2002-03-25 | 5,56 | 42.910.800 | 5,63 | 5,52 | 5,53 | 00:00:00 | | 2002-03-26 | 5,61 | 49.304.800 | 5,63 | 5,50 | 5,59 | 00:00:00 | | 2002-03-27 | 5,55 | 32.355.200 | 5,61 | 5,50 | 5,60 | 00:00:00 | | 2002-03-28 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2002-03-29 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2002-04-01 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2002-04-02 | 5,42 | 50.884.500 | 5,55 | 5,38 | 5,55 | 00:00:00 | | 2002-04-03 | 5,41 | 46.844.000 | 5,47 | 5,35 | 5,41 | 00:00:00 | | 2002-04-04 | 5,34 | 103.715.100 | 5,43 | 5,34 | 5,40 | 00:00:00 | | 2002-04-05 | 5,33 | 51.515.600 | 5,41 | 5,30 | 5,39 | 00:00:00 | | 2002-04-08 | 5,18 | 64.363.400 | 5,33 | 5,14 | 5,33 | 00:00:00 | | 2002-04-09 | 5,15 | 80.326.200 | 5,26 | 5,13 | 5,23 | 00:00:00 | | 2002-04-10 | 5,21 | 56.975.600 | 5,23 | 5,06 | 5,11 | 00:00:00 | | 2002-04-11 | 5,05 | 92.233.000 | 5,23 | 5,04 | 5,23 | 00:00:00 | | 2002-04-12 | 5,06 | 74.720.800 | 5,12 | 5,01 | 5,07 | 00:00:00 | | 2002-04-15 | 5,19 | 64.986.100 | 5,22 | 5,05 | 5,11 | 00:00:00 | | 2002-04-16 | 5,45 | 94.022.900 | 5,45 | 5,23 | 5,26 | 00:00:00 | | 2002-04-17 | 5,44 | 79.585.900 | 5,53 | 5,43 | 5,51 | 00:00:00 | | 2002-04-18 | 5,41 | 84.406.800 | 5,52 | 5,36 | 5,43 | 00:00:00 | | 2002-04-19 | 5,40 | 88.651.300 | 5,43 | 5,34 | 5,36 | 00:00:00 | | 2002-04-22 | 5,02 | 56.961.400 | 5,14 | 5,02 | 5,14 | 00:00:00 | | 2002-04-23 | 5,07 | 96.967.400 | 5,09 | 4,96 | 5,07 | 00:00:00 | | 2002-04-24 | 5,04 | 69.769.800 | 5,12 | 5,02 | 5,03 | 00:00:00 | | 2002-04-25 | 4,95 | 67.988.200 | 5,04 | 4,84 | 5,04 | 00:00:00 | | 2002-04-26 | 4,92 | 60.650.900 | 5,00 | 4,88 | 4,99 | 00:00:00 | | 2002-04-29 | 4,94 | 52.679.500 | 4,97 | 4,80 | 4,86 | 00:00:00 | | 2002-04-30 | 4,85 | 59.100.300 | 4,96 | 4,81 | 4,92 | 00:00:00 | | 2002-05-01 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2002-05-02 | 4,71 | 61.559.500 | 4,89 | 4,69 | 4,86 | 00:00:00 | | 2002-05-03 | 4,56 | 79.041.700 | 4,74 | 4,53 | 4,65 | 00:00:00 | | 2002-05-06 | 4,60 | 70.532.200 | 4,62 | 4,47 | 4,58 | 00:00:00 | | 2002-05-07 | 4,62 | 86.729.300 | 4,72 | 4,49 | 4,53 | 00:00:00 | | 2002-05-08 | 4,85 | 80.138.200 | 4,88 | 4,72 | 4,74 | 00:00:00 | | 2002-05-09 | 4,81 | 80.238.000 | 4,93 | 4,79 | 4,89 | 00:00:00 | | 2002-05-10 | 4,67 | 62.475.900 | 4,81 | 4,65 | 4,78 | 00:00:00 | | 2002-05-13 | 4,81 | 56.972.500 | 4,81 | 4,60 | 4,62 | 00:00:00 | | 2002-05-14 | 4,91 | 90.436.400 | 4,95 | 4,76 | 4,82 | 00:00:00 | | 2002-05-15 | 4,91 | 76.005.200 | 4,96 | 4,84 | 4,95 | 00:00:00 | | 2002-05-16 | 4,89 | 56.855.300 | 4,94 | 4,85 | 4,89 | 00:00:00 | | 2002-05-17 | 4,87 | 69.997.400 | 4,99 | 4,87 | 4,92 | 00:00:00 | | 2002-05-20 | 4,84 | 50.799.100 | 4,91 | 4,78 | 4,88 | 00:00:00 | | 2002-05-21 | 4,86 | 64.671.900 | 4,88 | 4,76 | 4,79 | 00:00:00 | | 2002-05-22 | 4,76 | 54.424.800 | 4,85 | 4,74 | 4,82 | 00:00:00 | | 2002-05-23 | 4,70 | 73.141.200 | 4,82 | 4,66 | 4,78 | 00:00:00 | | 2002-05-24 | 4,71 | 36.146.100 | 4,76 | 4,69 | 4,73 | 00:00:00 | | 2002-05-27 | 4,75 | 23.523.500 | 4,77 | 4,71 | 4,71 | 00:00:00 | | 2002-05-28 | 4,79 | 58.069.900 | 4,88 | 4,73 | 4,82 | 00:00:00 | | 2002-05-29 | 4,80 | 40.931.100 | 4,80 | 4,71 | 4,77 | 00:00:00 | | 2002-05-30 | 4,64 | 47.410.100 | 4,78 | 4,63 | 4,78 | 00:00:00 | | 2002-05-31 | 4,53 | 73.967.300 | 4,68 | 4,53 | 4,65 | 00:00:00 | | 2002-06-03 | 4,47 | 67.379.700 | 4,61 | 4,47 | 4,56 | 00:00:00 | | 2002-06-04 | 4,41 | 73.454.000 | 4,46 | 4,39 | 4,44 | 00:00:00 | | 2002-06-05 | 4,31 | 53.137.600 | 4,45 | 4,31 | 4,45 | 00:00:00 | | 2002-06-06 | 4,23 | 99.830.900 | 4,36 | 4,21 | 4,33 | 00:00:00 | | 2002-06-07 | 4,22 | 91.475.500 | 4,26 | 4,07 | 4,16 | 00:00:00 | | 2002-06-10 | 4,30 | 78.605.400 | 4,36 | 4,24 | 4,25 | 00:00:00 | | 2002-06-11 | 4,42 | 89.216.600 | 4,43 | 4,21 | 4,28 | 00:00:00 | | 2002-06-12 | 4,24 | 64.703.400 | 4,34 | 4,24 | 4,33 | 00:00:00 | | 2002-06-13 | 4,10 | 60.360.800 | 4,31 | 4,08 | 4,30 | 00:00:00 | | 2002-06-14 | 4,03 | 74.048.000 | 4,10 | 3,96 | 4,07 | 00:00:00 | | 2002-06-17 | 4,22 | 62.022.500 | 4,23 | 4,02 | 4,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
