Italia markets close in 4 hours 22 minutes

Telecom Italia SpA (TIT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2540-0,0019 (-0,74%)
Al 12:51PM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20230,25250,25470,25150,25400,254062.977.190
26 gen 20230,25970,25970,25250,25590,2559118.583.214
25 gen 20230,25710,25900,25350,25650,256592.093.675
24 gen 20230,26110,26460,25710,25740,2574133.813.250
23 gen 20230,25700,25990,25450,25990,2599111.374.958
20 gen 20230,25770,25870,25360,25510,255188.862.418
19 gen 20230,25600,26240,25250,25470,2547168.878.798
18 gen 20230,26060,26350,25520,25630,2563165.646.908
17 gen 20230,25900,26810,25770,26000,2600235.745.488
16 gen 20230,24930,25850,24820,25790,2579215.982.841
13 gen 20230,25180,25270,24800,24960,2496121.066.698
12 gen 20230,24850,25680,24800,25040,2504263.173.938
11 gen 20230,25040,25190,24410,24660,2466170.922.641
10 gen 20230,24850,25320,24340,24930,2493208.723.517
09 gen 20230,23650,25190,23550,24870,2487300.932.916
06 gen 20230,23340,23820,23140,23560,2356155.185.183
05 gen 20230,23130,23300,22820,23230,232397.330.977
04 gen 20230,22430,23620,22330,23140,2314220.737.955
03 gen 20230,21930,22430,21820,22300,2230122.782.589
02 gen 20230,21760,22160,21700,21880,218874.596.897
30 dic 20220,22170,22190,21580,21630,2163106.564.893
29 dic 20220,21850,22560,21610,22480,224899.604.412
28 dic 20220,21850,21980,21600,21850,218583.405.054
27 dic 20220,21990,22120,21550,21810,218187.516.141
23 dic 20220,21360,21900,21280,21850,2185101.219.520
22 dic 20220,21600,21830,21180,21340,213485.693.005
21 dic 20220,21280,21580,21170,21570,215798.258.922
20 dic 20220,21000,21370,20850,21100,2110118.174.081
19 dic 20220,20350,21390,20350,21180,2118147.587.996
16 dic 20220,20610,20890,20110,20310,2031146.975.686
15 dic 20220,21000,21500,20520,20520,2052164.867.705
14 dic 20220,20870,21180,20700,21020,2102102.393.275
13 dic 20220,21110,21410,20580,20900,2090157.898.583
12 dic 20220,20570,21240,20300,20960,2096166.956.593
09 dic 20220,20140,21000,19700,20350,2035164.597.020
08 dic 20220,20160,20320,19800,20080,200876.279.173
07 dic 20220,20600,20870,20160,20160,201696.890.774
06 dic 20220,20700,21380,20550,20550,2055170.761.511
05 dic 20220,21000,21260,20650,20650,206572.632.088
02 dic 20220,21300,21500,20860,20940,2094122.038.604
01 dic 20220,20890,21640,20800,21380,2138303.943.805
30 nov 20220,22000,22100,20010,20620,2062310.980.885
29 nov 20220,22650,22680,21670,21760,2176117.401.425
28 nov 20220,21940,22680,21560,22280,2228145.017.267
25 nov 20220,22640,22690,22350,22550,225557.421.301
24 nov 20220,22040,22870,22010,22520,2252111.228.779
23 nov 20220,22260,22590,21900,21910,2191120.539.686
22 nov 20220,21400,22500,21240,22190,2219110.706.215
21 nov 20220,22300,22550,21420,21450,2145112.013.167
18 nov 20220,22550,22860,22130,22360,2236181.226.780
17 nov 20220,22500,22990,22360,22390,223994.506.622
16 nov 20220,23000,23020,22310,22660,2266201.114.883
15 nov 20220,23870,24050,23300,23300,2330176.856.471
14 nov 20220,23700,24030,23260,24000,2400137.748.409
11 nov 20220,24800,24800,23370,23690,2369256.883.531
10 nov 20220,22300,24870,22260,24540,2454402.799.013
09 nov 20220,23870,23940,23130,23330,2333147.357.660
08 nov 20220,24460,24600,22660,23780,2378412.935.850
07 nov 20220,22250,24350,22220,24310,2431345.443.959
04 nov 20220,22050,22250,21420,21970,2197206.134.920
03 nov 20220,21690,22260,21130,21830,2183246.009.918
02 nov 20220,21470,21700,20910,21150,2115229.591.608
01 nov 20220,19970,21040,19950,20830,2083184.071.383
31 ott 20220,19670,19960,19620,19810,198187.060.225
28 ott 20220,19760,19800,19540,19650,196579.919.279
27 ott 20220,19420,20170,19330,19940,1994138.752.601
26 ott 20220,19720,20260,19570,19630,1963125.313.657
25 ott 20220,19750,19820,19200,19690,1969141.560.441
24 ott 20220,19430,19840,19370,19550,1955140.228.206
21 ott 20220,18770,19240,18750,19030,1903113.927.350
20 ott 20220,18850,19240,18590,18990,1899116.944.506
19 ott 20220,19280,19280,18550,18880,1888115.861.954
18 ott 20220,18320,19470,18150,18900,1890246.772.950
17 ott 20220,17120,17880,16950,17770,1777109.533.337
14 ott 20220,17510,17610,17110,17300,1730128.205.611
13 ott 20220,17040,17690,16270,17200,1720164.420.564
12 ott 20220,17770,17960,17130,17130,1713127.676.755
11 ott 20220,18010,18100,17430,17610,1761183.784.145
10 ott 20220,18500,18520,18050,18150,1815147.091.138
07 ott 20220,18710,19300,18470,18710,1871100.913.900
06 ott 20220,19920,19990,18790,18840,1884120.269.648
05 ott 20220,20120,20240,19360,19500,195094.523.782
04 ott 20220,19950,20400,19750,20320,2032125.584.884
03 ott 20220,18880,19640,18600,19600,1960120.975.829
30 set 20220,18420,19170,18410,19030,1903133.614.531
29 set 20220,18910,19000,18210,18260,1826104.849.604
28 set 20220,18920,19180,18470,18970,1897133.672.905
27 set 20220,18700,19480,18320,19100,1910170.291.630
26 set 20220,18000,19340,17930,18470,1847186.211.002
23 set 20220,18800,19310,17910,18000,1800170.508.896
22 set 20220,18800,19390,18650,18830,1883120.565.943
21 set 20220,18000,19100,17850,19070,1907146.000.374
20 set 20220,18850,19090,18040,18040,1804212.379.337
19 set 20220,18200,18860,17630,18770,1877218.441.397
16 set 20220,19300,19380,18260,18290,1829488.644.889
15 set 20220,20210,20290,19840,19910,1991112.225.318
14 set 20220,20350,20850,20170,20470,2047114.252.035
13 set 20220,20600,21350,20300,20480,2048190.328.362
12 set 20220,19800,20590,19790,20470,2047151.478.083
09 set 20220,19270,20090,19240,19700,1970209.865.174
*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...