(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 | | 2002-12-02 | 00:00:00 | 5,21 | 5,28 | 5,11 | 5,11 | 71.621.100 | | 2002-12-03 | 00:00:00 | 5,15 | 5,19 | 5,09 | 5,11 | 67.967.500 | | 2002-12-04 | 00:00:00 | 5,10 | 5,14 | 5,01 | 5,05 | 77.593.500 | | 2002-12-05 | 00:00:00 | 5,09 | 5,15 | 4,90 | 4,90 | 81.611.600 | | 2002-12-06 | 00:00:00 | 4,94 | 4,97 | 4,78 | 4,89 | 80.165.800 | | 2002-12-09 | 00:00:00 | 4,94 | 4,94 | 4,75 | 4,76 | 54.339.100 | | 2002-12-10 | 00:00:00 | 4,77 | 4,84 | 4,75 | 4,83 | 77.177.900 | | 2002-12-11 | 00:00:00 | 4,85 | 4,87 | 4,78 | 4,86 | 62.342.900 | | 2002-12-12 | 00:00:00 | 4,86 | 4,90 | 4,76 | 4,77 | 68.402.500 | | 2002-12-13 | 00:00:00 | 4,78 | 4,80 | 4,68 | 4,74 | 64.025.400 | | 2002-12-16 | 00:00:00 | 4,58 | 4,66 | 4,53 | 4,66 | 54.919.700 | | 2002-12-17 | 00:00:00 | 4,70 | 4,72 | 4,61 | 4,62 | 54.013.300 | | 2002-12-18 | 00:00:00 | 4,61 | 4,63 | 4,44 | 4,53 | 62.369.800 | | 2002-12-19 | 00:00:00 | 4,58 | 4,59 | 4,37 | 4,42 | 89.208.600 | | 2002-12-20 | 00:00:00 | 4,39 | 4,51 | 4,32 | 4,51 | 156.219.000 | | 2002-12-23 | 00:00:00 | 4,49 | 4,51 | 4,40 | 4,40 | 24.176.600 | | 2002-12-24 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2002-12-25 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2002-12-26 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2002-12-27 | 00:00:00 | 4,42 | 4,43 | 4,32 | 4,34 | 15.295.000 | | 2002-12-30 | 00:00:00 | 4,31 | 4,35 | 4,29 | 4,35 | 14.952.400 | | 2002-12-31 | 00:00:00 | 4,35 | 4,35 | 4,35 | 4,35 | 0 | | 2003-01-01 | 00:00:00 | 4,35 | 4,35 | 4,35 | 4,35 | 0 | | 2003-01-02 | 00:00:00 | 4,33 | 4,47 | 4,33 | 4,47 | 34.326.400 | | 2003-01-03 | 00:00:00 | 4,48 | 4,53 | 4,43 | 4,47 | 28.143.600 | | 2003-01-06 | 00:00:00 | 4,49 | 4,60 | 4,47 | 4,60 | 33.753.900 | | 2003-01-07 | 00:00:00 | 4,59 | 4,65 | 4,54 | 4,58 | 60.052.900 | | 2003-01-08 | 00:00:00 | 4,58 | 4,59 | 4,50 | 4,55 | 38.959.200 | | 2003-01-09 | 00:00:00 | 4,54 | 4,63 | 4,48 | 4,63 | 64.514.000 | | 2003-01-10 | 00:00:00 | 4,63 | 4,68 | 4,56 | 4,64 | 73.066.100 | | 2003-01-13 | 00:00:00 | 4,69 | 4,74 | 4,63 | 4,68 | 63.626.300 | | 2003-01-14 | 00:00:00 | 4,66 | 4,73 | 4,63 | 4,69 | 65.245.800 | | 2003-01-15 | 00:00:00 | 4,73 | 4,75 | 4,61 | 4,64 | 60.226.200 | | 2003-01-16 | 00:00:00 | 4,62 | 4,62 | 4,55 | 4,61 | 62.262.800 | | 2003-01-17 | 00:00:00 | 4,55 | 4,56 | 4,39 | 4,39 | 63.855.300 | | 2003-01-20 | 00:00:00 | 4,42 | 4,44 | 4,37 | 4,38 | 38.641.400 | | 2003-01-21 | 00:00:00 | 4,41 | 4,44 | 4,27 | 4,27 | 81.867.400 | | 2003-01-22 | 00:00:00 | 4,27 | 4,32 | 4,23 | 4,26 | 93.659.600 | | 2003-01-23 | 00:00:00 | 4,29 | 4,30 | 4,17 | 4,18 | 73.249.300 | | 2003-01-24 | 00:00:00 | 4,20 | 4,25 | 4,09 | 4,09 | 67.589.900 | | 2003-01-27 | 00:00:00 | 4,09 | 4,10 | 4,02 | 4,04 | 88.900.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
