(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 | | 2005-07-11 | 00:00:00 | 2,53 | 2,56 | 2,53 | 2,56 | 103.765.900 | | 2005-07-12 | 00:00:00 | 2,57 | 2,57 | 2,54 | 2,57 | 84.128.300 | | 2005-07-13 | 00:00:00 | 2,56 | 2,58 | 2,55 | 2,57 | 93.416.300 | | 2005-07-14 | 00:00:00 | 2,58 | 2,62 | 2,57 | 2,61 | 140.133.100 | | 2005-07-15 | 00:00:00 | 2,61 | 2,62 | 2,60 | 2,61 | 92.749.200 | | 2005-07-18 | 00:00:00 | 2,61 | 2,64 | 2,61 | 2,62 | 112.009.200 | | 2005-07-19 | 00:00:00 | 2,63 | 2,65 | 2,62 | 2,65 | 91.908.600 | | 2005-07-20 | 00:00:00 | 2,64 | 2,64 | 2,61 | 2,62 | 96.869.200 | | 2005-07-21 | 00:00:00 | 2,63 | 2,63 | 2,58 | 2,60 | 144.144.300 | | 2005-07-22 | 00:00:00 | 2,59 | 2,61 | 2,59 | 2,59 | 72.884.000 | | 2005-07-25 | 00:00:00 | 2,60 | 2,62 | 2,59 | 2,62 | 87.442.200 | | 2005-07-26 | 00:00:00 | 2,61 | 2,66 | 2,60 | 2,66 | 184.775.200 | | 2005-07-27 | 00:00:00 | 2,67 | 2,69 | 2,66 | 2,68 | 146.075.300 | | 2005-07-28 | 00:00:00 | 2,69 | 2,70 | 2,68 | 2,69 | 95.094.000 | | 2005-07-29 | 00:00:00 | 2,70 | 2,73 | 2,67 | 2,70 | 150.556.400 | | 2005-08-01 | 00:00:00 | 2,69 | 2,72 | 2,69 | 2,71 | 109.835.100 | | 2005-08-02 | 00:00:00 | 2,71 | 2,75 | 2,71 | 2,74 | 112.482.500 | | 2005-08-03 | 00:00:00 | 2,75 | 2,75 | 2,71 | 2,74 | 107.972.300 | | 2005-08-04 | 00:00:00 | 2,74 | 2,74 | 2,67 | 2,68 | 142.577.000 | | 2005-08-05 | 00:00:00 | 2,67 | 2,70 | 2,65 | 2,65 | 113.502.100 | | 2005-08-08 | 00:00:00 | 2,65 | 2,68 | 2,62 | 2,63 | 99.284.400 | | 2005-08-09 | 00:00:00 | 2,62 | 2,66 | 2,62 | 2,66 | 81.464.900 | | 2005-08-10 | 00:00:00 | 2,65 | 2,67 | 2,65 | 2,66 | 72.331.700 | | 2005-08-11 | 00:00:00 | 2,65 | 2,66 | 2,63 | 2,65 | 84.307.100 | | 2005-08-12 | 00:00:00 | 2,66 | 2,67 | 2,64 | 2,65 | 57.752.800 | | 2005-08-15 | 00:00:00 | 2,65 | 2,65 | 2,65 | 2,65 | 0 | | 2005-08-16 | 00:00:00 | 2,65 | 2,67 | 2,62 | 2,63 | 63.486.300 | | 2005-08-17 | 00:00:00 | 2,62 | 2,64 | 2,61 | 2,63 | 74.964.400 | | 2005-08-18 | 00:00:00 | 2,63 | 2,63 | 2,61 | 2,61 | 58.778.800 | | 2005-08-19 | 00:00:00 | 2,62 | 2,64 | 2,61 | 2,63 | 72.584.600 | | 2005-08-22 | 00:00:00 | 2,63 | 2,64 | 2,62 | 2,63 | 51.671.200 | | 2005-08-23 | 00:00:00 | 2,62 | 2,62 | 2,61 | 2,61 | 58.025.100 | | 2005-08-24 | 00:00:00 | 2,61 | 2,61 | 2,57 | 2,59 | 104.820.400 | | 2005-08-25 | 00:00:00 | 2,58 | 2,58 | 2,56 | 2,57 | 73.705.700 | | 2005-08-26 | 00:00:00 | 2,57 | 2,58 | 2,54 | 2,54 | 77.313.900 | | 2005-08-29 | 00:00:00 | 2,53 | 2,56 | 2,52 | 2,56 | 64.793.600 | | 2005-08-30 | 00:00:00 | 2,56 | 2,57 | 2,54 | 2,54 | 84.496.000 | | 2005-08-31 | 00:00:00 | 2,54 | 2,56 | 2,53 | 2,55 | 110.564.600 | | 2005-09-01 | 00:00:00 | 2,56 | 2,57 | 2,55 | 2,56 | 72.947.400 | | 2005-09-02 | 00:00:00 | 2,55 | 2,56 | 2,54 | 2,55 | 63.564.700 | | 2005-09-05 | 00:00:00 | 2,55 | 2,57 | 2,55 | 2,56 | 46.710.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
