(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 | | 2002-10-07 | 00:00:00 | 4,16 | 4,34 | 4,14 | 4,29 | 74.487.700 | | 2002-10-08 | 00:00:00 | 4,35 | 4,38 | 4,19 | 4,24 | 68.015.800 | | 2002-10-09 | 00:00:00 | 4,24 | 4,31 | 4,17 | 4,25 | 84.825.300 | | 2002-10-10 | 00:00:00 | 4,24 | 4,50 | 4,23 | 4,47 | 86.097.100 | | 2002-10-11 | 00:00:00 | 4,50 | 4,55 | 4,44 | 4,51 | 78.986.600 | | 2002-10-14 | 00:00:00 | 4,49 | 4,53 | 4,41 | 4,45 | 45.659.000 | | 2002-10-15 | 00:00:00 | 4,50 | 4,69 | 4,50 | 4,67 | 67.157.600 | | 2002-10-16 | 00:00:00 | 4,61 | 4,79 | 4,51 | 4,59 | 99.147.400 | | 2002-10-17 | 00:00:00 | 4,65 | 4,78 | 4,63 | 4,69 | 84.077.000 | | 2002-10-18 | 00:00:00 | 4,75 | 4,75 | 4,60 | 4,63 | 74.423.600 | | 2002-10-21 | 00:00:00 | 4,63 | 4,73 | 4,55 | 4,70 | 54.591.400 | | 2002-10-22 | 00:00:00 | 4,73 | 4,79 | 4,65 | 4,67 | 61.944.200 | | 2002-10-23 | 00:00:00 | 4,70 | 4,74 | 4,60 | 4,65 | 52.199.100 | | 2002-10-24 | 00:00:00 | 4,69 | 4,78 | 4,66 | 4,76 | 73.553.000 | | 2002-10-25 | 00:00:00 | 4,70 | 4,94 | 4,70 | 4,89 | 97.785.900 | | 2002-10-28 | 00:00:00 | 4,95 | 5,06 | 4,94 | 4,99 | 91.331.600 | | 2002-10-29 | 00:00:00 | 4,97 | 5,01 | 4,70 | 4,70 | 87.172.500 | | 2002-10-30 | 00:00:00 | 4,75 | 4,83 | 4,67 | 4,83 | 63.539.800 | | 2002-10-31 | 00:00:00 | 4,80 | 4,82 | 4,67 | 4,69 | 88.529.200 | | 2002-11-01 | 00:00:00 | 4,72 | 4,72 | 4,50 | 4,54 | 57.942.700 | | 2002-11-04 | 00:00:00 | 4,64 | 4,85 | 4,64 | 4,85 | 77.861.200 | | 2002-11-05 | 00:00:00 | 4,80 | 4,90 | 4,77 | 4,89 | 66.550.500 | | 2002-11-06 | 00:00:00 | 4,94 | 4,94 | 4,78 | 4,80 | 62.139.900 | | 2002-11-07 | 00:00:00 | 4,90 | 5,02 | 4,85 | 4,85 | 134.067.900 | | 2002-11-08 | 00:00:00 | 4,83 | 4,92 | 4,75 | 4,78 | 72.416.000 | | 2002-11-11 | 00:00:00 | 4,75 | 4,77 | 4,62 | 4,69 | 80.694.500 | | 2002-11-12 | 00:00:00 | 4,78 | 4,87 | 4,68 | 4,85 | 110.225.700 | | 2002-11-13 | 00:00:00 | 4,82 | 4,87 | 4,77 | 4,86 | 67.961.900 | | 2002-11-14 | 00:00:00 | 4,86 | 5,10 | 4,84 | 5,04 | 130.337.500 | | 2002-11-15 | 00:00:00 | 5,11 | 5,14 | 5,03 | 5,05 | 128.602.200 | | 2002-11-18 | 00:00:00 | 5,09 | 5,18 | 5,09 | 5,11 | 218.884.700 | | 2002-11-19 | 00:00:00 | 5,10 | 5,15 | 5,05 | 5,14 | 97.783.200 | | 2002-11-20 | 00:00:00 | 5,20 | 5,23 | 5,10 | 5,23 | 76.914.400 | | 2002-11-21 | 00:00:00 | 5,28 | 5,35 | 5,27 | 5,32 | 81.032.100 | | 2002-11-22 | 00:00:00 | 5,30 | 5,32 | 5,18 | 5,25 | 65.204.700 | | 2002-11-25 | 00:00:00 | 5,28 | 5,29 | 5,20 | 5,21 | 51.231.500 | | 2002-11-26 | 00:00:00 | 5,20 | 5,22 | 5,04 | 5,08 | 68.759.900 | | 2002-11-27 | 00:00:00 | 5,06 | 5,26 | 5,06 | 5,23 | 63.025.500 | | 2002-11-28 | 00:00:00 | 5,24 | 5,28 | 5,18 | 5,22 | 40.042.400 | | 2002-11-29 | 00:00:00 | 5,21 | 5,25 | 5,12 | 5,19 | 112.472.600 | | 2002-12-02 | 00:00:00 | 5,21 | 5,28 | 5,11 | 5,11 | 71.621.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
