TIT.MI - Telecom Italia SpA

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20230,25070,25490,24730,25070,2507139.799.630
08 giu 20230,25000,25660,24720,25070,2507156.346.132
07 giu 20230,25150,25360,24850,24980,2498102.587.094
06 giu 20230,24620,25060,24300,25060,2506108.838.268
05 giu 20230,25210,25480,24770,24770,247798.192.988
02 giu 20230,25180,25460,24950,25230,252390.798.750
01 giu 20230,24990,25220,24650,24980,249878.994.534
31 mag 20230,25100,25170,24560,24780,2478148.176.268
30 mag 20230,25520,25840,25180,25200,252066.578.132
29 mag 20230,25960,26190,25470,25470,254780.104.783
26 mag 20230,26000,26270,25460,25850,2585153.213.409
25 mag 20230,26600,26630,25800,26000,2600110.638.223
24 mag 20230,27400,27440,26600,26640,266480.035.792
23 mag 20230,27310,27570,27160,27500,275069.897.114
22 mag 20230,26940,27410,26850,27300,273066.459.734
19 mag 20230,26580,27060,26340,26940,2694106.043.800
18 mag 20230,26620,27050,26360,26360,2636105.879.121
17 mag 20230,26600,26920,26350,26600,2660105.290.752
16 mag 20230,25940,26720,25370,26230,2623231.052.823
15 mag 20230,27170,27380,26590,26830,2683100.413.589
12 mag 20230,27120,27590,27070,27270,272767.833.901
11 mag 20230,27230,27730,26730,27120,2712161.571.880
10 mag 20230,26940,28240,26800,27760,2776267.221.413
09 mag 20230,26910,27050,26580,26710,267190.632.071
08 mag 20230,27180,27300,26360,26820,2682141.903.373
05 mag 20230,24800,26940,24800,26880,2688225.106.632
04 mag 20230,24690,25050,24350,24870,2487122.087.276
03 mag 20230,26050,26230,24820,24820,2482180.167.277
02 mag 20230,26750,26850,25910,25970,2597101.761.246
28 apr 20230,27070,27080,26130,26690,2669107.476.874
27 apr 20230,26200,26980,26130,26930,2693107.065.900
26 apr 20230,25970,26420,25520,26240,2624144.975.604
25 apr 20230,26430,26500,25750,25960,2596158.530.353
24 apr 20230,26860,27390,26430,26590,2659168.059.623
21 apr 20230,27560,27760,26500,26940,2694354.725.212
20 apr 20230,28530,28810,27190,28150,2815286.816.690
19 apr 20230,30880,30940,28520,28600,2860466.088.167
18 apr 20230,30880,31260,30740,31180,311898.317.495
17 apr 20230,30700,31050,30640,30790,3079107.629.143
14 apr 20230,30770,30840,30540,30610,306182.096.545
13 apr 20230,30850,30850,30340,30770,3077117.829.521
12 apr 20230,30850,31330,30740,30780,3078100.421.551
11 apr 20230,30790,31040,30470,31000,3100111.474.737
06 apr 20230,30970,30970,30610,30790,307999.337.843
05 apr 20230,31010,31360,30700,30800,3080106.967.482
04 apr 20230,30970,31290,30650,30650,3065124.957.453
03 apr 20230,30350,30950,30310,30870,3087124.720.364
31 mar 20230,30380,30560,30130,30420,304295.348.828
30 mar 20230,29400,30430,29390,30180,3018118.320.956
29 mar 20230,29780,29820,29390,29800,298073.424.822
28 mar 20230,29620,29820,29160,29550,2955124.200.451
27 mar 20230,28590,28830,28310,28830,288361.031.490
24 mar 20230,29000,29050,28130,28340,283498.840.029
23 mar 20230,28860,29540,28560,29130,2913101.872.094
22 mar 20230,29040,29140,28750,29000,290063.549.610
21 mar 20230,29000,29160,28690,29000,2900106.653.745
20 mar 20230,27970,28930,27220,28800,2880197.594.263
17 mar 20230,29460,29680,28050,28310,2831271.589.617
16 mar 20230,30390,30560,29240,29510,2951159.539.933
15 mar 20230,31040,31350,29750,29820,2982178.547.694
14 mar 20230,30300,31070,30010,30880,3088130.795.801
13 mar 20230,31200,31260,29420,30230,3023232.347.298
10 mar 20230,30800,31250,30640,31220,3122113.284.160
09 mar 20230,31340,31520,30790,31300,3130102.419.932
08 mar 20230,31000,31550,30840,31440,3144119.483.308
07 mar 20230,31800,31860,31020,31140,3114169.800.911
06 mar 20230,32300,32840,31540,31870,3187285.979.982
03 mar 20230,30660,31240,30490,30900,3090155.016.898
02 mar 20230,30650,31060,30350,30540,305495.423.637
01 mar 20230,31140,31360,30660,30660,3066143.208.550
28 feb 20230,30700,31470,30540,30920,3092164.408.323
27 feb 20230,30960,31080,30700,30770,3077192.899.973
24 feb 20230,30490,31030,30340,30660,3066161.326.448
23 feb 20230,31190,31360,30050,30250,3025206.428.603
22 feb 20230,29930,30980,29660,30980,3098295.135.875
21 feb 20230,30200,30520,29350,30140,3014226.994.590
20 feb 20230,30890,31130,30210,30500,3050282.390.183
17 feb 20230,30700,31860,30140,31350,3135433.479.715
16 feb 20230,30000,30580,29740,30580,3058235.537.012
15 feb 20230,29990,30500,29290,29840,2984255.740.969
14 feb 20230,29600,29940,29040,29640,2964228.053.389
13 feb 20230,29410,30120,29270,29500,2950182.043.776
10 feb 20230,29800,30070,29130,29500,2950191.853.862
09 feb 20230,30700,30830,29170,30000,3000349.073.285
08 feb 20230,30240,30860,29960,30480,3048292.334.210
07 feb 20230,29270,30120,29100,29910,2991305.788.498
06 feb 20230,28890,29440,28580,29250,2925343.039.285
03 feb 20230,28500,28950,28120,28350,2835224.496.643
02 feb 20230,29500,29900,28210,28700,2870559.994.257
01 feb 20230,26440,26830,26200,26200,2620199.823.072
31 gen 20230,26510,26770,25970,26390,2639199.929.278
30 gen 20230,25820,26760,25690,26590,2659376.978.649
27 gen 20230,25250,25530,25150,25410,2541125.676.668
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
*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...