|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 4,22 | 62.022.500 | 4,23 | 4,02 | 4,08 | 00:00:00 | | 2002-06-18 | 4,20 | 41.474.100 | 4,23 | 4,14 | 4,20 | 00:00:00 | | 2002-06-19 | 4,09 | 78.628.700 | 4,14 | 3,98 | 4,11 | 00:00:00 | | 2002-06-20 | 3,94 | 91.408.500 | 4,06 | 3,88 | 4,03 | 00:00:00 | | 2002-06-21 | 3,91 | 127.596.900 | 4,03 | 3,85 | 3,89 | 00:00:00 | | 2002-06-24 | 3,85 | 79.561.100 | 4,02 | 3,83 | 3,96 | 00:00:00 | | 2002-06-25 | 3,96 | 65.392.900 | 3,98 | 3,91 | 3,93 | 00:00:00 | | 2002-06-26 | 3,88 | 86.507.700 | 3,89 | 3,72 | 3,79 | 00:00:00 | | 2002-06-27 | 3,93 | 57.095.900 | 3,99 | 3,89 | 3,95 | 00:00:00 | | 2002-06-28 | 4,15 | 91.375.200 | 4,15 | 3,98 | 4,02 | 00:00:00 | | 2002-07-01 | 4,19 | 78.442.600 | 4,25 | 4,08 | 4,08 | 00:00:00 | | 2002-07-02 | 4,07 | 83.564.100 | 4,18 | 4,02 | 4,11 | 00:00:00 | | 2002-07-03 | 4,03 | 93.914.300 | 4,11 | 3,98 | 4,10 | 00:00:00 | | 2002-07-04 | 4,20 | 39.022.500 | 4,20 | 4,09 | 4,12 | 00:00:00 | | 2002-07-05 | 4,47 | 90.060.000 | 4,48 | 4,24 | 4,24 | 00:00:00 | | 2002-07-08 | 4,43 | 75.808.600 | 4,49 | 4,35 | 4,39 | 00:00:00 | | 2002-07-09 | 4,39 | 58.905.700 | 4,46 | 4,33 | 4,43 | 00:00:00 | | 2002-07-10 | 4,40 | 85.736.900 | 4,51 | 4,29 | 4,32 | 00:00:00 | | 2002-07-11 | 4,29 | 91.732.500 | 4,46 | 4,28 | 4,33 | 00:00:00 | | 2002-07-12 | 4,42 | 89.362.000 | 4,50 | 4,31 | 4,42 | 00:00:00 | | 2002-07-15 | 4,25 | 76.235.300 | 4,46 | 4,25 | 4,45 | 00:00:00 | | 2002-07-16 | 4,34 | 111.820.200 | 4,41 | 4,14 | 4,35 | 00:00:00 | | 2002-07-17 | 4,49 | 106.135.900 | 4,57 | 4,31 | 4,34 | 00:00:00 | | 2002-07-18 | 4,54 | 77.357.900 | 4,59 | 4,47 | 4,47 | 00:00:00 | | 2002-07-19 | 4,35 | 64.198.200 | 4,46 | 4,35 | 4,40 | 00:00:00 | | 2002-07-22 | 4,33 | 79.460.200 | 4,44 | 4,27 | 4,34 | 00:00:00 | | 2002-07-23 | 4,23 | 76.751.500 | 4,47 | 4,17 | 4,41 | 00:00:00 | | 2002-07-24 | 4,20 | 112.264.600 | 4,29 | 4,01 | 4,29 | 00:00:00 | | 2002-07-25 | 4,42 | 123.784.600 | 4,44 | 4,23 | 4,35 | 00:00:00 | | 2002-07-26 | 4,40 | 84.825.100 | 4,49 | 4,27 | 4,37 | 00:00:00 | | 2002-07-29 | 4,61 | 85.564.000 | 4,63 | 4,40 | 4,43 | 00:00:00 | | 2002-07-30 | 4,60 | 82.564.800 | 4,67 | 4,52 | 4,65 | 00:00:00 | | 2002-07-31 | 4,57 | 88.640.100 | 4,69 | 4,48 | 4,60 | 00:00:00 | | 2002-08-01 | 4,44 | 81.867.100 | 4,68 | 4,44 | 4,59 | 00:00:00 | | 2002-08-02 | 4,41 | 60.547.600 | 4,51 | 4,35 | 4,45 | 00:00:00 | | 2002-08-05 | 4,34 | 38.899.700 | 4,39 | 4,28 | 4,39 | 00:00:00 | | 2002-08-06 | 4,51 | 57.791.800 | 4,51 | 4,26 | 4,27 | 00:00:00 | | 2002-08-07 | 4,48 | 60.087.700 | 4,56 | 4,43 | 4,51 | 00:00:00 | | 2002-08-08 | 4,59 | 45.989.700 | 4,59 | 4,52 | 4,53 | 00:00:00 | | 2002-08-09 | 4,68 | 55.679.500 | 4,68 | 4,58 | 4,61 | 00:00:00 | | 2002-08-12 | 4,58 | 44.703.800 | 4,71 | 4,58 | 4,63 | 00:00:00 | | 2002-08-13 | 4,70 | 50.204.200 | 4,70 | 4,55 | 4,62 | 00:00:00 | | 2002-08-14 | 4,56 | 39.566.200 | 4,66 | 4,56 | 4,61 | 00:00:00 | | 2002-08-15 | 4,56 | 0 | 4,56 | 4,56 | 4,56 | 00:00:00 | | 2002-08-16 | 4,69 | 33.167.900 | 4,71 | 4,64 | 4,68 | 00:00:00 | | 2002-08-19 | 4,85 | 55.229.000 | 4,89 | 4,66 | 4,67 | 00:00:00 | | 2002-08-20 | 4,85 | 56.771.900 | 4,90 | 4,78 | 4,86 | 00:00:00 | | 2002-08-21 | 4,91 | 60.198.700 | 4,97 | 4,85 | 4,86 | 00:00:00 | | 2002-08-22 | 4,96 | 59.232.100 | 5,00 | 4,89 | 4,94 | 00:00:00 | | 2002-08-23 | 4,91 | 49.658.600 | 4,99 | 4,87 | 4,94 | 00:00:00 | | 2002-08-26 | 4,86 | 48.084.700 | 4,95 | 4,85 | 4,89 | 00:00:00 | | 2002-08-27 | 4,94 | 58.847.000 | 4,96 | 4,86 | 4,87 | 00:00:00 | | 2002-08-28 | 4,79 | 55.926.100 | 4,93 | 4,79 | 4,89 | 00:00:00 | | 2002-08-29 | 4,74 | 52.891.700 | 4,78 | 4,70 | 4,77 | 00:00:00 | | 2002-08-30 | 4,74 | 52.839.800 | 4,80 | 4,63 | 4,75 | 00:00:00 | | 2002-09-02 | 4,62 | 30.714.900 | 4,72 | 4,62 | 4,70 | 00:00:00 | | 2002-09-03 | 4,43 | 84.147.400 | 4,59 | 4,40 | 4,59 | 00:00:00 | | 2002-09-04 | 4,45 | 59.850.000 | 4,50 | 4,38 | 4,40 | 00:00:00 | | 2002-09-05 | 4,35 | 94.507.300 | 4,52 | 4,26 | 4,52 | 00:00:00 | | 2002-09-06 | 4,38 | 106.353.600 | 4,40 | 4,25 | 4,34 | 00:00:00 | | 2002-09-09 | 4,28 | 63.213.700 | 4,37 | 4,26 | 4,37 | 00:00:00 | | 2002-09-10 | 4,41 | 64.760.900 | 4,43 | 4,33 | 4,33 | 00:00:00 | | 2002-09-11 | 4,53 | 62.804.600 | 4,56 | 4,37 | 4,43 | 00:00:00 | | 2002-09-12 | 4,42 | 65.642.800 | 4,49 | 4,39 | 4,46 | 00:00:00 | | 2002-09-13 | 4,31 | 65.512.200 | 4,38 | 4,24 | 4,37 | 00:00:00 | | 2002-09-16 | 4,40 | 80.917.500 | 4,45 | 4,28 | 4,31 | 00:00:00 | | 2002-09-17 | 4,45 | 82.797.900 | 4,57 | 4,43 | 4,50 | 00:00:00 | | 2002-09-18 | 4,28 | 61.945.800 | 4,40 | 4,28 | 4,37 | 00:00:00 | | 2002-09-19 | 4,19 | 91.520.300 | 4,32 | 4,12 | 4,32 | 00:00:00 | | 2002-09-20 | 4,17 | 122.330.200 | 4,29 | 4,13 | 4,15 | 00:00:00 | | 2002-09-23 | 4,03 | 69.957.700 | 4,23 | 4,00 | 4,18 | 00:00:00 | | 2002-09-24 | 3,95 | 100.897.300 | 4,05 | 3,84 | 4,05 | 00:00:00 | | 2002-09-25 | 3,99 | 78.645.600 | 4,09 | 3,91 | 3,91 | 00:00:00 | | 2002-09-26 | 4,22 | 81.520.100 | 4,22 | 4,00 | 4,06 | 00:00:00 | | 2002-09-27 | 4,20 | 72.817.200 | 4,23 | 4,12 | 4,18 | 00:00:00 | | 2002-09-30 | 3,94 | 89.652.600 | 4,08 | 3,89 | 4,08 | 00:00:00 | | 2002-10-01 | 4,03 | 81.617.600 | 4,04 | 3,87 | 3,98 | 00:00:00 | | 2002-10-02 | 4,17 | 79.258.900 | 4,17 | 4,07 | 4,09 | 00:00:00 | | 2002-10-03 | 4,29 | 104.393.800 | 4,34 | 4,09 | 4,10 | 00:00:00 | | 2002-10-04 | 4,23 | 97.641.000 | 4,38 | 4,21 | 4,29 | 00:00:00 | | 2002-10-07 | 4,29 | 74.487.700 | 4,34 | 4,14 | 4,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
