(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-17 | 00:00:00 | 4,08 | 4,23 | 4,02 | 4,22 | 62.022.500 | 2002-06-18 | 00:00:00 | 4,20 | 4,23 | 4,14 | 4,20 | 41.474.100 | 2002-06-19 | 00:00:00 | 4,11 | 4,14 | 3,98 | 4,09 | 78.628.700 | 2002-06-20 | 00:00:00 | 4,03 | 4,06 | 3,88 | 3,94 | 91.408.500 | 2002-06-21 | 00:00:00 | 3,89 | 4,03 | 3,85 | 3,91 | 127.596.900 | 2002-06-24 | 00:00:00 | 3,96 | 4,02 | 3,83 | 3,85 | 79.561.100 | 2002-06-25 | 00:00:00 | 3,93 | 3,98 | 3,91 | 3,96 | 65.392.900 | 2002-06-26 | 00:00:00 | 3,79 | 3,89 | 3,72 | 3,88 | 86.507.700 | 2002-06-27 | 00:00:00 | 3,95 | 3,99 | 3,89 | 3,93 | 57.095.900 | 2002-06-28 | 00:00:00 | 4,02 | 4,15 | 3,98 | 4,15 | 91.375.200 | 2002-07-01 | 00:00:00 | 4,08 | 4,25 | 4,08 | 4,19 | 78.442.600 | 2002-07-02 | 00:00:00 | 4,11 | 4,18 | 4,02 | 4,07 | 83.564.100 | 2002-07-03 | 00:00:00 | 4,10 | 4,11 | 3,98 | 4,03 | 93.914.300 | 2002-07-04 | 00:00:00 | 4,12 | 4,20 | 4,09 | 4,20 | 39.022.500 | 2002-07-05 | 00:00:00 | 4,24 | 4,48 | 4,24 | 4,47 | 90.060.000 | 2002-07-08 | 00:00:00 | 4,39 | 4,49 | 4,35 | 4,43 | 75.808.600 | 2002-07-09 | 00:00:00 | 4,43 | 4,46 | 4,33 | 4,39 | 58.905.700 | 2002-07-10 | 00:00:00 | 4,32 | 4,51 | 4,29 | 4,40 | 85.736.900 | 2002-07-11 | 00:00:00 | 4,33 | 4,46 | 4,28 | 4,29 | 91.732.500 | 2002-07-12 | 00:00:00 | 4,42 | 4,50 | 4,31 | 4,42 | 89.362.000 | 2002-07-15 | 00:00:00 | 4,45 | 4,46 | 4,25 | 4,25 | 76.235.300 | 2002-07-16 | 00:00:00 | 4,35 | 4,41 | 4,14 | 4,34 | 111.820.200 | 2002-07-17 | 00:00:00 | 4,34 | 4,57 | 4,31 | 4,49 | 106.135.900 | 2002-07-18 | 00:00:00 | 4,47 | 4,59 | 4,47 | 4,54 | 77.357.900 | 2002-07-19 | 00:00:00 | 4,40 | 4,46 | 4,35 | 4,35 | 64.198.200 | 2002-07-22 | 00:00:00 | 4,34 | 4,44 | 4,27 | 4,33 | 79.460.200 | 2002-07-23 | 00:00:00 | 4,41 | 4,47 | 4,17 | 4,23 | 76.751.500 | 2002-07-24 | 00:00:00 | 4,29 | 4,29 | 4,01 | 4,20 | 112.264.600 | 2002-07-25 | 00:00:00 | 4,35 | 4,44 | 4,23 | 4,42 | 123.784.600 | 2002-07-26 | 00:00:00 | 4,37 | 4,49 | 4,27 | 4,40 | 84.825.100 | 2002-07-29 | 00:00:00 | 4,43 | 4,63 | 4,40 | 4,61 | 85.564.000 | 2002-07-30 | 00:00:00 | 4,65 | 4,67 | 4,52 | 4,60 | 82.564.800 | 2002-07-31 | 00:00:00 | 4,60 | 4,69 | 4,48 | 4,57 | 88.640.100 | 2002-08-01 | 00:00:00 | 4,59 | 4,68 | 4,44 | 4,44 | 81.867.100 | 2002-08-02 | 00:00:00 | 4,45 | 4,51 | 4,35 | 4,41 | 60.547.600 | 2002-08-05 | 00:00:00 | 4,39 | 4,39 | 4,28 | 4,34 | 38.899.700 | 2002-08-06 | 00:00:00 | 4,27 | 4,51 | 4,26 | 4,51 | 57.791.800 | 2002-08-07 | 00:00:00 | 4,51 | 4,56 | 4,43 | 4,48 | 60.087.700 | 2002-08-08 | 00:00:00 | 4,53 | 4,59 | 4,52 | 4,59 | 45.989.700 | 2002-08-09 | 00:00:00 | 4,61 | 4,68 | 4,58 | 4,68 | 55.679.500 | 2002-08-12 | 00:00:00 | 4,63 | 4,71 | 4,58 | 4,58 | 44.703.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|