Italia markets closed

Telecom Italia S.p.A. (0GA3.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2274+0,0001 (+0,06%)
Alla chiusura: 04:49PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,22550,22740,22740,22730,2273251.000
26 mar 20240,22750,22750,22750,22750,2275-
25 mar 20240,22200,22690,21970,22750,2275197.554
22 mar 20240,22370,22370,22370,22370,2237-
21 mar 20240,22370,22370,22370,22370,2237-
20 mar 20240,22370,22370,22370,22370,2237-
19 mar 20240,22370,22370,22370,22370,2237-
18 mar 20240,22370,22370,22370,22370,2237-
15 mar 20240,22370,22370,22370,22370,2237-
14 mar 20240,21820,22320,22320,22370,223717.604
13 mar 20240,21540,21540,21540,21540,2154-
12 mar 20240,21390,21860,21500,21540,21544.411.766
11 mar 20240,22800,22600,21230,21390,2139369.367
08 mar 20240,22570,22480,22450,22750,227539.425.000
07 mar 20240,28260,26510,26450,22300,2230203.437
06 mar 20240,29270,29270,29270,29270,2927-
05 mar 20240,29370,29250,29030,29270,292749.906
04 mar 20240,29490,29490,29490,29490,2949-
01 mar 20240,29160,29200,29200,29490,29496.094
29 feb 20240,29510,29360,29360,29040,290444.360
28 feb 20240,29530,29530,29530,29530,2953-
27 feb 20240,29410,29470,29470,29530,295326.204
26 feb 20240,29700,29920,29920,29800,298021.404
23 feb 20240,29550,29550,29550,29550,2955-
22 feb 20240,29950,29680,29680,29550,295560.000
21 feb 20240,28710,28710,28710,28710,2871-
20 feb 20240,28710,28710,28710,28710,2871-
19 feb 20240,28710,28710,28710,28710,2871-
16 feb 20240,28630,29160,28620,28710,2871556.586
15 feb 20240,28730,28790,28620,28480,2848225.287
14 feb 20240,28100,28580,28410,28590,285994.564
13 feb 20240,28160,28300,28300,27940,2794353.069
12 feb 20240,27680,27680,27680,27680,2768-
09 feb 20240,27380,27410,27410,27680,2768379.195
08 feb 20240,28190,27730,27730,27380,273852.450
07 feb 20240,28000,27970,27890,28080,280858.832
06 feb 20240,28210,28210,28210,28210,2821-
05 feb 20240,29610,28820,28240,28210,282134.676
02 feb 20240,29020,29020,29020,29020,2902-
01 feb 20240,29220,29520,29520,29020,290229.820
31 gen 20240,29930,29930,29930,29930,2993-
30 gen 20240,29930,29930,29930,29930,2993-
29 gen 20240,29930,29930,29930,29930,2993-
26 gen 20240,29500,29480,29480,29930,29932.115.760
25 gen 20240,29570,29570,29570,29570,2957-
24 gen 20240,29570,29570,29570,29570,2957-
23 gen 20240,29570,29570,29570,29570,2957-
22 gen 20240,29540,29840,29680,29570,29573.018.027
19 gen 20240,29800,29800,29800,29800,2980-
18 gen 20240,29800,29800,29800,29800,2980-
17 gen 20240,29870,30080,29750,29800,2980560.577
16 gen 20240,29510,29510,29510,29510,2951-
15 gen 20240,29520,29520,29510,29510,2951152.188
12 gen 20240,29600,29780,29520,29770,29771.949.474
11 gen 20240,29480,29500,29500,29520,2952183.296
10 gen 20240,30060,29530,29170,29460,2946310.172
09 gen 20240,30180,29950,29940,29920,299226.420
08 gen 20240,30500,30100,30060,29980,299824.600
05 gen 20240,30090,30560,30560,30300,30307.800
04 gen 20240,30090,30190,30190,30180,301850
03 gen 20240,30850,30710,29910,30040,3004113.364
02 gen 20240,30290,30650,30580,30850,308579.353
29 dic 20230,30970,30990,30350,30260,302620.005
28 dic 20230,31110,31170,30940,30990,3099216.526
27 dic 20230,30880,31110,30980,31010,3101213.488
22 dic 20230,31050,31440,30960,31040,3104161.408
21 dic 20230,30320,30980,30830,30900,309023.521
20 dic 20230,28710,30550,30220,30380,3038183.813
19 dic 20230,28490,28490,28490,28490,2849-
18 dic 20230,27680,28610,28290,28490,2849127.511
15 dic 20230,26850,27580,27030,27470,2747120.513
14 dic 20230,25710,26550,26550,26820,268216.446
13 dic 20230,26660,26470,25450,25480,2548290.150
12 dic 20230,26940,26760,26550,26530,265386.228
11 dic 20230,27090,27140,26950,26910,2691109.132
08 dic 20230,26870,27080,26830,26840,2684167.118
07 dic 20230,26770,26920,26580,26970,269772.052
06 dic 20230,26840,26940,26730,26790,2679465.753
05 dic 20230,26880,26850,26730,26880,268859.227
04 dic 20230,27110,27250,27030,27160,2716398.834
01 dic 20230,27220,27150,27080,27060,270634.950
30 nov 20230,27230,27190,27070,27060,2706129.988
29 nov 20230,27250,27200,26980,27040,270493.469
28 nov 20230,27520,27330,27290,27320,2732164.324
27 nov 20230,26680,27370,26720,27440,2744212.288
24 nov 20230,26340,26690,26370,26490,264930.023
23 nov 20230,26130,26130,26130,26130,2613-
22 nov 20230,26210,26230,26110,26130,2613613.342
21 nov 20230,26570,26570,26570,26570,2657-
20 nov 20230,26570,26570,26570,26570,2657-
17 nov 20230,26570,26570,26570,26570,2657-
16 nov 20230,26570,26570,26570,26570,2657-
15 nov 20230,26570,26570,26570,26570,2657-
14 nov 20230,26480,26770,26750,26570,265761.320
13 nov 20230,25910,25910,25910,25910,2591-
10 nov 20230,26120,25510,25510,25910,25918.000
09 nov 20230,25800,25800,25800,25800,2580-
08 nov 20230,25850,25820,25470,25800,258040.664
07 nov 20230,25800,25770,25570,25610,25613.558.088
06 nov 20230,27770,26170,25810,25990,259966.750
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...