(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 5,15 | 5,16 | 5,05 | 5,15 | 32.320.200 | | 2002-02-26 | 00:00:00 | 5,17 | 5,22 | 5,12 | 5,17 | 43.318.800 | | 2002-02-27 | 00:00:00 | 5,21 | 5,41 | 5,21 | 5,41 | 42.968.800 | | 2002-02-28 | 00:00:00 | 5,35 | 5,56 | 5,32 | 5,44 | 67.350.200 | | 2002-03-01 | 00:00:00 | 5,43 | 5,50 | 5,39 | 5,49 | 45.500.600 | | 2002-03-04 | 00:00:00 | 5,59 | 5,63 | 5,45 | 5,54 | 54.005.800 | | 2002-03-05 | 00:00:00 | 5,54 | 5,54 | 5,41 | 5,46 | 52.341.400 | | 2002-03-06 | 00:00:00 | 5,43 | 5,55 | 5,43 | 5,52 | 72.610.900 | | 2002-03-07 | 00:00:00 | 5,61 | 5,69 | 5,56 | 5,63 | 79.059.300 | | 2002-03-08 | 00:00:00 | 5,65 | 5,74 | 5,60 | 5,65 | 61.952.000 | | 2002-03-11 | 00:00:00 | 5,66 | 5,67 | 5,42 | 5,44 | 107.348.600 | | 2002-03-12 | 00:00:00 | 5,42 | 5,42 | 5,31 | 5,40 | 84.081.700 | | 2002-03-13 | 00:00:00 | 5,43 | 5,50 | 5,38 | 5,45 | 67.305.200 | | 2002-03-14 | 00:00:00 | 5,47 | 5,49 | 5,38 | 5,41 | 70.136.600 | | 2002-03-15 | 00:00:00 | 5,40 | 5,45 | 5,32 | 5,42 | 96.242.200 | | 2002-03-18 | 00:00:00 | 5,32 | 5,49 | 5,32 | 5,34 | 63.632.500 | | 2002-03-19 | 00:00:00 | 5,37 | 5,43 | 5,36 | 5,41 | 39.315.500 | | 2002-03-20 | 00:00:00 | 5,39 | 5,45 | 5,38 | 5,40 | 48.792.200 | | 2002-03-21 | 00:00:00 | 5,38 | 5,57 | 5,38 | 5,55 | 68.665.300 | | 2002-03-22 | 00:00:00 | 5,61 | 5,62 | 5,51 | 5,56 | 60.554.800 | | 2002-03-25 | 00:00:00 | 5,53 | 5,63 | 5,52 | 5,56 | 42.910.800 | | 2002-03-26 | 00:00:00 | 5,59 | 5,63 | 5,50 | 5,61 | 49.304.800 | | 2002-03-27 | 00:00:00 | 5,60 | 5,61 | 5,50 | 5,55 | 32.355.200 | | 2002-03-28 | 00:00:00 | 5,55 | 5,55 | 5,55 | 5,55 | 0 | | 2002-03-29 | 00:00:00 | 5,55 | 5,55 | 5,55 | 5,55 | 0 | | 2002-04-01 | 00:00:00 | 5,55 | 5,55 | 5,55 | 5,55 | 0 | | 2002-04-02 | 00:00:00 | 5,55 | 5,55 | 5,38 | 5,42 | 50.884.500 | | 2002-04-03 | 00:00:00 | 5,41 | 5,47 | 5,35 | 5,41 | 46.844.000 | | 2002-04-04 | 00:00:00 | 5,40 | 5,43 | 5,34 | 5,34 | 103.715.100 | | 2002-04-05 | 00:00:00 | 5,39 | 5,41 | 5,30 | 5,33 | 51.515.600 | | 2002-04-08 | 00:00:00 | 5,33 | 5,33 | 5,14 | 5,18 | 64.363.400 | | 2002-04-09 | 00:00:00 | 5,23 | 5,26 | 5,13 | 5,15 | 80.326.200 | | 2002-04-10 | 00:00:00 | 5,11 | 5,23 | 5,06 | 5,21 | 56.975.600 | | 2002-04-11 | 00:00:00 | 5,23 | 5,23 | 5,04 | 5,05 | 92.233.000 | | 2002-04-12 | 00:00:00 | 5,07 | 5,12 | 5,01 | 5,06 | 74.720.800 | | 2002-04-15 | 00:00:00 | 5,11 | 5,22 | 5,05 | 5,19 | 64.986.100 | | 2002-04-16 | 00:00:00 | 5,26 | 5,45 | 5,23 | 5,45 | 94.022.900 | | 2002-04-17 | 00:00:00 | 5,51 | 5,53 | 5,43 | 5,44 | 79.585.900 | | 2002-04-18 | 00:00:00 | 5,43 | 5,52 | 5,36 | 5,41 | 84.406.800 | | 2002-04-19 | 00:00:00 | 5,36 | 5,43 | 5,34 | 5,40 | 88.651.300 | | 2002-04-22 | 00:00:00 | 5,14 | 5,14 | 5,02 | 5,02 | 56.961.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
