(Login BolsaPT & Canal Forex) |
|
 TELECOM ITALIA - [Ticker: TIT.MI] |     | | Última Trade | 0,752 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:39:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,007 (+0,873%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,750 x 2.780.200 - 0,756 x 16.578.600 | EPS | 0,00 | | Abertura | 0,748 | PER | 0,00% | | Máximo | 0,757 | Pagamento Dividendo | | | Mínimo | 0,744 | Data Ex-Dividendo | | | Fecho Anterior | 0,745 | Yield | | | Volume | 62.784.849 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TIT.MI de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 6,27 | 6,27 | 6,27 | 6,27 | 0 | | 2002-01-01 | 00:00:00 | 6,27 | 6,27 | 6,27 | 6,27 | 0 | | 2002-01-02 | 00:00:00 | 6,30 | 6,35 | 6,16 | 6,16 | 21.457.000 | | 2002-01-03 | 00:00:00 | 6,26 | 6,41 | 6,21 | 6,41 | 32.205.700 | | 2002-01-04 | 00:00:00 | 6,45 | 6,50 | 6,31 | 6,44 | 36.192.000 | | 2002-01-07 | 00:00:00 | 6,43 | 6,49 | 6,31 | 6,31 | 38.720.700 | | 2002-01-08 | 00:00:00 | 6,28 | 6,40 | 6,28 | 6,37 | 41.798.500 | | 2002-01-09 | 00:00:00 | 6,36 | 6,36 | 6,20 | 6,22 | 49.407.000 | | 2002-01-10 | 00:00:00 | 6,15 | 6,18 | 6,00 | 6,02 | 68.133.700 | | 2002-01-11 | 00:00:00 | 6,06 | 6,12 | 5,98 | 6,08 | 59.365.200 | | 2002-01-14 | 00:00:00 | 6,01 | 6,02 | 5,81 | 5,83 | 46.189.600 | | 2002-01-15 | 00:00:00 | 5,86 | 5,95 | 5,81 | 5,87 | 50.698.100 | | 2002-01-16 | 00:00:00 | 5,83 | 5,83 | 5,67 | 5,71 | 57.988.100 | | 2002-01-17 | 00:00:00 | 5,77 | 5,82 | 5,72 | 5,73 | 50.470.600 | | 2002-01-18 | 00:00:00 | 5,71 | 5,82 | 5,70 | 5,74 | 40.507.500 | | 2002-01-21 | 00:00:00 | 5,77 | 5,77 | 5,66 | 5,70 | 23.864.000 | | 2002-01-22 | 00:00:00 | 5,68 | 5,88 | 5,68 | 5,79 | 51.002.100 | | 2002-01-23 | 00:00:00 | 5,80 | 5,86 | 5,68 | 5,70 | 45.990.800 | | 2002-01-24 | 00:00:00 | 5,75 | 5,87 | 5,72 | 5,83 | 44.759.700 | | 2002-01-25 | 00:00:00 | 5,81 | 5,86 | 5,71 | 5,80 | 53.899.800 | | 2002-01-28 | 00:00:00 | 5,83 | 5,94 | 5,80 | 5,93 | 51.694.100 | | 2002-01-29 | 00:00:00 | 5,95 | 5,95 | 5,75 | 5,77 | 37.187.200 | | 2002-01-30 | 00:00:00 | 5,72 | 5,76 | 5,64 | 5,71 | 47.839.300 | | 2002-01-31 | 00:00:00 | 5,78 | 5,82 | 5,72 | 5,76 | 28.875.400 | | 2002-02-01 | 00:00:00 | 5,79 | 5,82 | 5,73 | 5,73 | 29.170.700 | | 2002-02-04 | 00:00:00 | 5,75 | 5,75 | 5,56 | 5,60 | 39.909.100 | | 2002-02-05 | 00:00:00 | 5,55 | 5,61 | 5,50 | 5,50 | 52.967.500 | | 2002-02-06 | 00:00:00 | 5,54 | 5,56 | 5,26 | 5,27 | 82.719.800 | | 2002-02-07 | 00:00:00 | 5,28 | 5,35 | 5,20 | 5,28 | 81.122.800 | | 2002-02-08 | 00:00:00 | 5,22 | 5,35 | 5,22 | 5,26 | 48.523.800 | | 2002-02-11 | 00:00:00 | 5,34 | 5,41 | 5,21 | 5,25 | 47.662.000 | | 2002-02-12 | 00:00:00 | 5,29 | 5,32 | 5,06 | 5,11 | 67.960.500 | | 2002-02-13 | 00:00:00 | 5,16 | 5,29 | 5,08 | 5,26 | 66.464.600 | | 2002-02-14 | 00:00:00 | 5,30 | 5,35 | 5,25 | 5,32 | 59.194.000 | | 2002-02-15 | 00:00:00 | 5,27 | 5,32 | 5,08 | 5,10 | 64.065.500 | | 2002-02-18 | 00:00:00 | 5,10 | 5,14 | 5,03 | 5,05 | 30.146.900 | | 2002-02-19 | 00:00:00 | 5,01 | 5,02 | 4,86 | 4,86 | 63.403.100 | | 2002-02-20 | 00:00:00 | 4,90 | 5,01 | 4,81 | 4,97 | 85.359.500 | | 2002-02-21 | 00:00:00 | 5,07 | 5,14 | 5,04 | 5,07 | 71.839.900 | | 2002-02-22 | 00:00:00 | 4,99 | 5,12 | 4,97 | 5,10 | 42.736.200 | | 2002-02-25 | 00:00:00 | 5,15 | 5,16 | 5,05 | 5,15 | 32.320.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
