Italia markets closed
Dow Jones
38.731,09 +55,41 (+0,14%) Nasdaq
16.260,44 +104,11 (+0,64%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.998,03 -696,80 (-1,17%) CMC Crypto 200
1.370,87 +58,25 (+4,44%)
Telecom Italia S.p.A. (TIAIY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:30PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 3.200 |
| 01 mag 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 30 apr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 29 apr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 26 apr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 25 apr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 24 apr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 23 apr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 300 |
| 22 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 19 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 18 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 17 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 16 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 15 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 100 |
| 12 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 11 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 10 apr 2024 | 2,5350 | 2,5900 | 2,4400 | 2,4400 | 2,4400 | 1.000 |
| 09 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 08 apr 2024 | 2,5400 | 2,5400 | 2,4800 | 2,4800 | 2,4800 | 3.900 |
| 05 apr 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 7.700 |
| 04 apr 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 300 |
| 03 apr 2024 | 2,4400 | 2,5700 | 2,4400 | 2,5700 | 2,5700 | 5.400 |
| 02 apr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 121.200 |
| 01 apr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 28 mar 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 27 mar 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 900 |
| 26 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 200 |
| 25 mar 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 10.300 |
| 22 mar 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 21 mar 2024 | 2,3700 | 2,3700 | 2,2900 | 2,2900 | 2,2900 | 5.200 |
| 20 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 19 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 900 |
| 18 mar 2024 | 2,4060 | 2,4500 | 2,4060 | 2,4300 | 2,4300 | 1.700 |
| 15 mar 2024 | 2,4300 | 2,4300 | 2,3900 | 2,3900 | 2,3900 | 300 |
| 14 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 500 |
| 13 mar 2024 | 2,3140 | 2,3250 | 2,3140 | 2,3250 | 2,3250 | 300 |
| 12 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 300 |
| 11 mar 2024 | 2,3460 | 2,3460 | 2,3150 | 2,3150 | 2,3150 | 1.700 |
| 08 mar 2024 | 2,4700 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 40.200 |
| 07 mar 2024 | 2,7000 | 2,7000 | 2,3800 | 2,4600 | 2,4600 | 38.000 |
| 06 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.000 |
| 05 mar 2024 | 3,1000 | 3,1250 | 3,1000 | 3,1250 | 3,1250 | 1.100 |
| 04 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 100 |
| 01 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3.800 |
| 29 feb 2024 | 3,0900 | 3,0900 | 3,0600 | 3,0600 | 3,0600 | 1.600 |
| 28 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 27 feb 2024 | 3,1850 | 3,2200 | 3,1850 | 3,2200 | 3,2200 | 300 |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.300 |
| 22 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 600 |
| 20 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 16 feb 2024 | 3,0550 | 3,0550 | 2,9600 | 2,9600 | 2,9600 | 11.300 |
| 15 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 700 |
| 14 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.100 |
| 13 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 12 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 1.000 |
| 09 feb 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 3.000 |
| 08 feb 2024 | 2,9750 | 2,9750 | 2,8400 | 2,8400 | 2,8400 | 300 |
| 07 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 06 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 05 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 02 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 600 |
| 01 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 31 gen 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 30 gen 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 29 gen 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 26 gen 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.000 |
| 25 gen 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 500 |
| 24 gen 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 200 |
| 23 gen 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 22 gen 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 600 |
| 19 gen 2024 | 3,2500 | 3,2500 | 3,2050 | 3,2050 | 3,2050 | 600 |
| 18 gen 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 17 gen 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 16 gen 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 100 |
| 12 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
| 11 gen 2024 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 900 |
| 10 gen 2024 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 100 |
| 09 gen 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 08 gen 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 05 gen 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 04 gen 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 03 gen 2024 | 3,1400 | 3,2300 | 3,1400 | 3,2300 | 3,2300 | 1.200 |
| 02 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29 dic 2023 | 3,2700 | 3,3300 | 3,2700 | 3,3000 | 3,3000 | 2.700 |
| 28 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 27 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 26 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 22 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 4.900 |
| 21 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 200 |
| 20 dic 2023 | 3,1900 | 3,2500 | 3,1900 | 3,2500 | 3,2500 | 2.600 |
| 19 dic 2023 | 3,0300 | 3,0600 | 3,0300 | 3,0600 | 3,0600 | 3.400 |
| 18 dic 2023 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 200 |
| 15 dic 2023 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 500 |
| 14 dic 2023 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 300 |
| 13 dic 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 12 dic 2023 | 2,8450 | 2,8450 | 2,8200 | 2,8200 | 2,8200 | 3.300 |
| 11 dic 2023 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.