(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 | | 2003-01-27 | 00:00:00 | 4,09 | 4,10 | 4,02 | 4,04 | 88.900.200 | | 2003-01-28 | 00:00:00 | 4,07 | 4,13 | 4,03 | 4,04 | 93.539.200 | | 2003-01-29 | 00:00:00 | 4,02 | 4,08 | 3,93 | 4,08 | 96.361.800 | | 2003-01-30 | 00:00:00 | 4,11 | 4,15 | 4,06 | 4,15 | 70.089.400 | | 2003-01-31 | 00:00:00 | 4,05 | 4,20 | 4,03 | 4,19 | 93.242.100 | | 2003-02-03 | 00:00:00 | 4,23 | 4,29 | 4,21 | 4,26 | 63.939.000 | | 2003-02-04 | 00:00:00 | 4,23 | 4,23 | 4,08 | 4,09 | 62.686.300 | | 2003-02-05 | 00:00:00 | 4,09 | 4,18 | 4,05 | 4,17 | 74.060.000 | | 2003-02-06 | 00:00:00 | 4,13 | 4,19 | 4,06 | 4,10 | 73.760.600 | | 2003-02-07 | 00:00:00 | 4,07 | 4,15 | 4,02 | 4,06 | 86.090.200 | | 2003-02-10 | 00:00:00 | 4,05 | 4,10 | 4,01 | 4,05 | 57.437.700 | | 2003-02-11 | 00:00:00 | 4,08 | 4,21 | 4,06 | 4,16 | 57.930.300 | | 2003-02-12 | 00:00:00 | 4,15 | 4,18 | 4,10 | 4,15 | 62.001.900 | | 2003-02-13 | 00:00:00 | 4,12 | 4,22 | 4,10 | 4,19 | 66.869.900 | | 2003-02-14 | 00:00:00 | 4,21 | 4,24 | 4,13 | 4,21 | 54.499.600 | | 2003-02-17 | 00:00:00 | 4,25 | 4,28 | 4,22 | 4,28 | 41.199.200 | | 2003-02-18 | 00:00:00 | 4,26 | 4,35 | 4,23 | 4,32 | 57.844.500 | | 2003-02-19 | 00:00:00 | 4,29 | 4,34 | 4,23 | 4,27 | 84.152.900 | | 2003-02-20 | 00:00:00 | 4,27 | 4,29 | 4,17 | 4,20 | 48.296.400 | | 2003-02-21 | 00:00:00 | 4,20 | 4,20 | 4,13 | 4,19 | 49.235.800 | | 2003-02-24 | 00:00:00 | 4,18 | 4,20 | 4,14 | 4,16 | 45.330.800 | | 2003-02-25 | 00:00:00 | 4,13 | 4,14 | 4,01 | 4,02 | 68.008.300 | | 2003-02-26 | 00:00:00 | 4,06 | 4,09 | 4,01 | 4,07 | 78.125.500 | | 2003-02-27 | 00:00:00 | 4,09 | 4,15 | 4,03 | 4,12 | 48.461.200 | | 2003-02-28 | 00:00:00 | 4,14 | 4,19 | 4,11 | 4,18 | 40.895.500 | | 2003-03-03 | 00:00:00 | 4,20 | 4,21 | 4,14 | 4,15 | 35.948.200 | | 2003-03-04 | 00:00:00 | 4,14 | 4,17 | 4,06 | 4,09 | 41.626.600 | | 2003-03-05 | 00:00:00 | 4,06 | 4,08 | 4,04 | 4,05 | 40.875.400 | | 2003-03-06 | 00:00:00 | 4,07 | 4,07 | 3,94 | 3,94 | 71.829.200 | | 2003-03-07 | 00:00:00 | 3,92 | 3,99 | 3,88 | 3,93 | 73.919.300 | | 2003-03-10 | 00:00:00 | 3,90 | 3,91 | 3,78 | 3,82 | 56.941.400 | | 2003-03-11 | 00:00:00 | 3,82 | 3,90 | 3,77 | 3,86 | 68.136.500 | | 2003-03-12 | 00:00:00 | 3,87 | 3,88 | 3,56 | 3,57 | 148.388.100 | | 2003-03-13 | 00:00:00 | 3,63 | 3,83 | 3,61 | 3,82 | 94.882.800 | | 2003-03-14 | 00:00:00 | 3,87 | 3,91 | 3,76 | 3,88 | 91.429.300 | | 2003-03-17 | 00:00:00 | 3,75 | 4,03 | 3,70 | 3,99 | 108.415.200 | | 2003-03-18 | 00:00:00 | 4,00 | 4,04 | 3,86 | 3,86 | 128.905.200 | | 2003-03-19 | 00:00:00 | 3,86 | 4,02 | 3,86 | 3,99 | 110.519.100 | | 2003-03-20 | 00:00:00 | 3,98 | 4,06 | 3,95 | 4,00 | 102.064.500 | | 2003-03-21 | 00:00:00 | 4,04 | 4,13 | 4,02 | 4,13 | 110.511.100 | | 2003-03-24 | 00:00:00 | 4,07 | 4,07 | 3,96 | 3,97 | 62.214.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
