(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-24 | 00:00:00 | 3,16 | 3,18 | 3,08 | 3,08 | 270.439.400 | | 2005-01-25 | 00:00:00 | 3,07 | 3,10 | 3,04 | 3,09 | 161.540.300 | | 2005-01-26 | 00:00:00 | 3,08 | 3,09 | 3,05 | 3,05 | 89.865.000 | | 2005-01-27 | 00:00:00 | 3,04 | 3,06 | 3,01 | 3,04 | 162.555.200 | | 2005-01-28 | 00:00:00 | 3,04 | 3,04 | 2,98 | 2,98 | 138.001.900 | | 2005-01-31 | 00:00:00 | 2,99 | 3,07 | 2,99 | 3,04 | 222.872.700 | | 2005-02-01 | 00:00:00 | 3,05 | 3,07 | 3,03 | 3,07 | 137.050.000 | | 2005-02-02 | 00:00:00 | 3,06 | 3,09 | 3,06 | 3,08 | 78.182.200 | | 2005-02-03 | 00:00:00 | 3,08 | 3,09 | 3,05 | 3,05 | 84.013.900 | | 2005-02-04 | 00:00:00 | 3,06 | 3,07 | 3,03 | 3,05 | 98.816.600 | | 2005-02-07 | 00:00:00 | 3,06 | 3,06 | 3,02 | 3,04 | 78.458.500 | | 2005-02-08 | 00:00:00 | 3,04 | 3,07 | 3,03 | 3,07 | 74.007.900 | | 2005-02-09 | 00:00:00 | 3,06 | 3,09 | 3,04 | 3,05 | 84.863.300 | | 2005-02-10 | 00:00:00 | 3,06 | 3,08 | 3,05 | 3,06 | 71.835.200 | | 2005-02-11 | 00:00:00 | 3,06 | 3,07 | 3,05 | 3,07 | 80.556.200 | | 2005-02-14 | 00:00:00 | 3,08 | 3,08 | 3,04 | 3,06 | 64.986.100 | | 2005-02-15 | 00:00:00 | 3,06 | 3,07 | 3,06 | 3,07 | 57.278.900 | | 2005-02-16 | 00:00:00 | 3,07 | 3,07 | 3,05 | 3,06 | 72.576.800 | | 2005-02-17 | 00:00:00 | 3,06 | 3,06 | 3,01 | 3,03 | 97.918.700 | | 2005-02-18 | 00:00:00 | 3,02 | 3,02 | 2,97 | 2,98 | 155.808.700 | | 2005-02-21 | 00:00:00 | 2,98 | 2,99 | 2,94 | 2,96 | 140.483.400 | | 2005-02-22 | 00:00:00 | 2,95 | 2,96 | 2,90 | 2,92 | 186.503.900 | | 2005-02-23 | 00:00:00 | 2,89 | 2,93 | 2,88 | 2,92 | 167.732.300 | | 2005-02-24 | 00:00:00 | 2,93 | 2,98 | 2,91 | 2,94 | 168.698.200 | | 2005-02-25 | 00:00:00 | 2,96 | 2,97 | 2,93 | 2,96 | 110.207.300 | | 2005-02-28 | 00:00:00 | 2,95 | 2,97 | 2,92 | 2,94 | 76.578.100 | | 2005-03-01 | 00:00:00 | 2,92 | 2,94 | 2,92 | 2,94 | 70.500.600 | | 2005-03-02 | 00:00:00 | 2,94 | 2,94 | 2,90 | 2,92 | 83.238.900 | | 2005-03-03 | 00:00:00 | 2,90 | 2,91 | 2,90 | 2,91 | 61.456.700 | | 2005-03-04 | 00:00:00 | 2,91 | 2,91 | 2,88 | 2,89 | 87.205.400 | | 2005-03-07 | 00:00:00 | 2,90 | 2,91 | 2,88 | 2,90 | 72.486.500 | | 2005-03-08 | 00:00:00 | 2,90 | 2,90 | 2,88 | 2,88 | 48.144.600 | | 2005-03-09 | 00:00:00 | 2,88 | 2,90 | 2,86 | 2,87 | 111.708.600 | | 2005-03-10 | 00:00:00 | 2,87 | 2,87 | 2,84 | 2,86 | 126.232.300 | | 2005-03-11 | 00:00:00 | 2,87 | 2,88 | 2,84 | 2,84 | 97.100.300 | | 2005-03-14 | 00:00:00 | 2,84 | 2,85 | 2,82 | 2,84 | 83.255.900 | | 2005-03-15 | 00:00:00 | 2,84 | 2,85 | 2,82 | 2,85 | 79.540.000 | | 2005-03-16 | 00:00:00 | 2,83 | 2,84 | 2,80 | 2,80 | 95.908.600 | | 2005-03-17 | 00:00:00 | 2,80 | 2,82 | 2,79 | 2,81 | 139.440.900 | | 2005-03-18 | 00:00:00 | 2,79 | 2,81 | 2,77 | 2,79 | 187.719.600 | | 2005-03-21 | 00:00:00 | 2,82 | 2,86 | 2,79 | 2,83 | 174.722.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
