Italia markets closed

Telecom Italia SpA (TIT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2571+0,0074 (+2,96%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20220,24840,25880,24600,25710,257174.489.766
30 giu 20220,25780,25970,24810,24970,2497100.392.634
29 giu 20220,25950,26160,25810,26120,261251.785.962
28 giu 20220,25820,26580,25770,26260,262654.295.225
27 giu 20220,26100,26660,25690,25760,257646.824.627
24 giu 20220,26230,26560,25950,26090,260969.865.527
23 giu 20220,25930,26850,25550,26030,2603114.983.595
22 giu 20220,25880,26100,25300,26070,260764.884.898
21 giu 20220,25430,26060,25430,25930,259362.422.897
20 giu 20220,24930,25680,24890,25480,254873.700.625
17 giu 20220,24950,25920,24830,24830,2483159.534.009
16 giu 20220,25570,25680,24880,24880,248856.436.356
15 giu 20220,24980,26020,24960,25740,257495.017.876
14 giu 20220,24960,25280,24450,24810,248182.451.034
13 giu 20220,25100,25260,24030,24620,2462107.720.069
10 giu 20220,27050,27110,25400,25410,2541149.571.879
09 giu 20220,27950,27950,27050,27220,272266.017.689
08 giu 20220,27950,28150,27650,27950,279556.800.070
07 giu 20220,28620,28800,27910,28000,2800101.874.555
06 giu 20220,28740,29350,28480,28900,289058.214.832
03 giu 20220,29300,29530,28600,28710,287155.864.169
02 giu 20220,28900,29310,28520,29160,291660.285.528
01 giu 20220,30100,30190,28630,28720,2872116.907.982
31 mag 20220,28960,30620,28740,29760,2976272.350.969
30 mag 20220,29040,29470,28420,28920,2892163.889.700
27 mag 20220,27930,28200,27780,28040,280454.339.114
26 mag 20220,27500,28040,27250,27940,279457.220.478
25 mag 20220,27200,27510,26820,27480,274876.155.025
24 mag 20220,27330,27610,26930,27180,271870.813.563
23 mag 20220,27580,27790,27030,27670,276754.600.402
20 mag 20220,27310,27830,27100,27220,272263.537.013
19 mag 20220,26410,27280,26390,27280,272856.276.245
18 mag 20220,28000,28000,26770,26970,269788.593.186
17 mag 20220,27300,27880,27190,27790,277965.521.935
16 mag 20220,27780,27830,27020,27220,272274.122.692
13 mag 20220,27890,28350,27560,27780,277888.389.524
12 mag 20220,26500,27560,26340,27370,273778.804.712
11 mag 20220,26360,27110,25950,27110,271185.318.052
10 mag 20220,25420,26490,25340,26080,260877.576.941
09 mag 20220,25750,25860,25200,25420,254288.541.919
06 mag 20220,26710,26760,25970,26060,2606109.091.187
05 mag 20220,27550,28170,26360,26710,2671164.462.174
04 mag 20220,27120,27480,26550,27150,2715130.990.673
03 mag 20220,27200,27460,26810,27120,271294.970.017
02 mag 20220,27510,27690,26150,27120,271295.157.795
29 apr 20220,27970,28080,27610,27810,2781101.316.012
28 apr 20220,28100,28490,27550,27870,278774.638.017
27 apr 20220,27600,28270,27260,28060,280674.921.022
26 apr 20220,28670,28770,27700,27800,278083.708.710
25 apr 20220,28160,28320,27650,28000,280097.389.673
22 apr 20220,29600,29800,28690,28700,2870142.991.127
21 apr 20220,30310,30310,29760,30010,300167.477.703
20 apr 20220,30650,30890,29850,30230,302386.911.254
19 apr 20220,30820,30870,29700,30600,3060105.923.621
14 apr 20220,32400,32400,30880,30880,3088115.756.543
13 apr 20220,31100,32130,31030,31620,3162144.259.085
12 apr 20220,30150,30890,29820,30700,3070118.134.804
11 apr 20220,30560,31230,30370,30630,306379.570.057
08 apr 20220,30700,31180,30020,30910,3091151.078.413
07 apr 20220,30600,32420,30560,31200,3120172.310.393
06 apr 20220,31300,31510,29860,30540,3054137.807.435
05 apr 20220,30710,32390,30570,31300,3130152.053.137
04 apr 20220,31300,31680,29810,31580,3158280.703.911
01 apr 20220,32500,33430,31300,32200,3220373.907.036
31 mar 20220,36000,36580,32750,33350,3335374.289.061
30 mar 20220,33650,36920,33330,35880,3588429.048.513
29 mar 20220,34070,34180,32540,33650,3365214.748.127
28 mar 20220,33830,34520,33550,33690,3369223.509.623
25 mar 20220,33810,34990,33110,33230,3323356.200.453
24 mar 20220,30530,33990,29810,32640,3264551.456.845
23 mar 20220,30100,31050,29750,30110,3011179.387.618
22 mar 20220,29600,30220,29440,29900,299085.417.966
21 mar 20220,29300,29830,28900,29470,2947138.857.360
18 mar 20220,29900,30110,28670,29910,2991242.617.718
17 mar 20220,30090,30780,29100,29820,2982173.304.480
16 mar 20220,30200,30570,29760,30170,3017186.787.243
15 mar 20220,30500,30830,29330,29700,2970183.869.983
14 mar 20220,31480,31670,29910,30310,3031366.490.951
11 mar 20220,27900,30180,27840,28880,2888352.919.632
10 mar 20220,27410,28570,25670,27550,2755367.268.995
09 mar 20220,25800,27310,25530,26680,2668285.669.768
08 mar 20220,24410,26440,24110,24980,2498383.098.535
07 mar 20220,23830,28150,22040,23600,2360735.569.156
04 mar 20220,29500,30000,24560,24960,2496543.215.606
03 mar 20220,30800,31540,28770,29560,2956606.531.249
02 mar 20220,34590,34810,32900,34370,3437181.146.638
01 mar 20220,37790,38600,34220,34370,3437218.052.905
28 feb 20220,37000,38390,36940,37790,3779103.783.274
25 feb 20220,37690,38450,36890,38140,381486.322.625
24 feb 20220,36530,37900,36420,37400,3740137.675.899
23 feb 20220,39500,39600,38300,38340,383490.402.937
22 feb 20220,38500,40430,36580,39650,3965107.208.636
21 feb 20220,40440,40780,39230,39500,395072.398.322
18 feb 20220,41130,41470,40630,40630,406355.646.251
17 feb 20220,41200,41490,40780,41130,411370.889.127
16 feb 20220,41630,41700,41000,41440,414462.713.898
15 feb 20220,41390,41830,41150,41470,414740.443.992
14 feb 20220,41800,41860,40550,41300,413076.745.673
11 feb 20220,41680,42480,41470,42470,424762.598.937
10 feb 20220,43030,43460,42220,42220,4222123.022.721
*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...