Bolsa PT - Histórico de Cotações de TELECOM ITALIA [TIT.MI]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2005-10-31	00:00:00	2,45	2,45	2,37	2,41	138.631.100
2005-11-01	00:00:00	2,40	2,41	2,36	2,37	67.326.900
2005-11-02	00:00:00	2,36	2,39	2,33	2,39	167.868.400
2005-11-03	00:00:00	2,41	2,44	2,37	2,41	166.981.000
2005-11-04	00:00:00	2,39	2,44	2,39	2,40	131.845.500
2005-11-07	00:00:00	2,41	2,42	2,40	2,42	79.691.800
2005-11-08	00:00:00	2,42	2,45	2,39	2,41	145.076.800
2005-11-09	00:00:00	2,41	2,42	2,35	2,38	146.662.600
2005-11-10	00:00:00	2,39	2,39	2,34	2,36	131.472.100
2005-11-11	00:00:00	2,37	2,40	2,37	2,38	69.535.000
2005-11-14	00:00:00	2,38	2,38	2,34	2,37	112.928.600
2005-11-15	00:00:00	2,37	2,37	2,31	2,32	209.617.400
2005-11-16	00:00:00	2,32	2,32	2,29	2,30	118.181.400
2005-11-17	00:00:00	2,30	2,34	2,29	2,31	134.793.600
2005-11-18	00:00:00	2,34	2,34	2,31	2,33	120.128.100
2005-11-21	00:00:00	2,33	2,33	2,30	2,33	81.477.200
2005-11-22	00:00:00	2,33	2,34	2,31	2,33	86.552.500
2005-11-23	00:00:00	2,33	2,40	2,32	2,39	130.343.200
2005-11-24	00:00:00	2,40	2,42	2,37	2,37	92.734.800
2005-11-25	00:00:00	2,38	2,39	2,37	2,39	65.163.300
2005-11-28	00:00:00	2,40	2,41	2,37	2,37	94.735.000
2005-11-29	00:00:00	2,37	2,42	2,37	2,40	126.109.600
2005-11-30	00:00:00	2,41	2,42	2,38	2,38	92.838.100
2005-12-01	00:00:00	2,38	2,42	2,38	2,42	84.737.800
2005-12-02	00:00:00	2,42	2,43	2,38	2,40	106.611.200
2005-12-05	00:00:00	2,39	2,39	2,36	2,37	93.872.600
2005-12-06	00:00:00	2,37	2,43	2,37	2,43	129.810.700
2005-12-07	00:00:00	2,43	2,49	2,41	2,47	196.307.400
2005-12-08	00:00:00	2,46	2,47	2,45	2,46	80.304.100
2005-12-09	00:00:00	2,46	2,48	2,45	2,47	50.540.500
2005-12-12	00:00:00	2,49	2,51	2,47	2,47	114.119.700
2005-12-13	00:00:00	2,47	2,47	2,44	2,46	109.065.500
2005-12-14	00:00:00	2,46	2,48	2,45	2,46	113.792.100
2005-12-15	00:00:00	2,46	2,47	2,45	2,46	78.142.400
2005-12-16	00:00:00	2,45	2,47	2,43	2,44	192.409.700
2005-12-19	00:00:00	2,43	2,46	2,40	2,41	109.564.600
2005-12-20	00:00:00	2,40	2,41	2,39	2,40	65.566.700
2005-12-21	00:00:00	2,41	2,43	2,41	2,43	61.322.000
2005-12-22	00:00:00	2,43	2,45	2,43	2,43	59.389.100
2005-12-23	00:00:00	2,44	2,46	2,43	2,44	58.531.100
2005-12-26	00:00:00	2,44	2,44	2,44	2,44	0
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>