Italia Markets closed

Telecom Italia S.p.A. (TITR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2705+0,0020 (+0,74%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20240,26820,27190,26370,27050,270545.236.023
23 mag 20240,26820,27860,26700,26850,268575.316.729
22 mag 20240,26400,27050,26030,26780,267844.184.501
21 mag 20240,26610,26780,25920,26440,264447.102.681
20 mag 20240,26090,26840,25920,26610,266157.701.322
17 mag 20240,25840,26080,25790,26000,260025.288.957
16 mag 20240,25860,26120,25430,25880,258825.529.146
15 mag 20240,24920,26210,24740,25830,258363.474.760
14 mag 20240,24560,25000,24350,24970,249752.793.683
13 mag 20240,23800,24570,23700,24500,245025.984.799
10 mag 20240,23600,23990,23600,23800,238022.064.050
09 mag 20240,23400,23690,23140,23540,235413.252.758
08 mag 20240,23360,23590,23210,23210,232111.789.497
07 mag 20240,23780,23930,23410,23430,234314.527.232
06 mag 20240,23770,24090,23640,23700,237015.047.902
03 mag 20240,23220,24260,23220,23850,238531.542.714
02 mag 20240,23500,23500,23100,23310,233115.406.522
30 apr 20240,23660,23660,23130,23130,231316.938.165
29 apr 20240,23300,23770,23020,23770,237722.669.748
26 apr 20240,23270,23550,23180,23180,231820.288.524
25 apr 20240,23630,23630,23000,23140,231423.064.761
24 apr 20240,23300,23590,22940,23540,235458.054.202
23 apr 20240,23380,24680,23260,23800,2380122.901.331
22 apr 20240,22980,23500,22880,23020,230220.912.924
19 apr 20240,22280,22880,22020,22710,227123.556.255
18 apr 20240,23220,23260,22360,22460,224622.655.122
17 apr 20240,23040,23610,22900,23220,232234.157.422
16 apr 20240,22970,23160,22430,23160,231649.515.685
15 apr 20240,23000,23440,22820,23130,231340.498.442
12 apr 20240,23400,23760,22910,23000,230014.778.985
11 apr 20240,23700,23910,23310,23350,233530.205.206
10 apr 20240,24200,24370,23460,23700,237064.591.690
09 apr 20240,23520,24190,23400,24190,241957.576.923
08 apr 20240,22870,23590,22800,23490,234927.425.740
05 apr 20240,22870,23030,21800,22920,229241.539.330
04 apr 20240,23200,23380,22840,23140,231440.705.547
03 apr 20240,22370,23820,22200,23400,234083.418.246
02 apr 20240,22800,22880,22280,22280,222853.662.681
28 mar 20240,22760,22950,22620,22800,228013.855.850
27 mar 20240,22850,22990,22420,22790,227934.200.164
26 mar 20240,22700,23070,22270,22840,228471.329.744
25 mar 20240,21920,22830,21660,22640,226463.690.448
22 mar 20240,21590,22210,21200,21950,219598.417.842
21 mar 20240,23160,23310,21160,21600,216059.532.898
20 mar 20240,22540,23300,22340,23090,230941.160.508
19 mar 20240,22310,22660,22250,22530,225332.842.403
18 mar 20240,22200,22660,22130,22370,223723.758.807
15 mar 20240,22520,23130,22130,22300,223042.011.706
14 mar 20240,21590,22640,21410,22320,223250.640.080
13 mar 20240,21670,21820,20900,21690,216956.747.956
12 mar 20240,21700,22230,21320,21610,216179.469.253
11 mar 20240,23500,23500,20460,21350,2135128.045.527
08 mar 20240,22500,23320,21800,22630,2263196.243.736
07 mar 20240,28500,28500,22000,22000,2200313.061.313
06 mar 20240,29300,30110,28660,28910,289142.678.834
05 mar 20240,29340,29480,28940,29260,292622.843.148
04 mar 20240,29460,29860,29300,29470,294728.041.424
01 mar 20240,29200,29760,28840,29320,293226.532.629
29 feb 20240,29610,29610,28810,28810,288124.913.605
28 feb 20240,29940,30200,29530,29620,296219.073.649
27 feb 20240,29500,29780,29310,29780,297818.366.384
26 feb 20240,29850,30180,29400,29400,294021.304.497
23 feb 20240,29590,29700,29200,29700,297016.100.005
22 feb 20240,29800,29900,29300,29430,294329.790.764
21 feb 20240,30000,30000,29550,29690,296916.027.004
20 feb 20240,30170,30450,29800,29890,298928.176.066
19 feb 20240,28990,30450,28900,30350,303568.014.363
16 feb 20240,28500,29220,28430,28730,287328.936.930
15 feb 20240,28740,29180,28150,28430,284339.595.677
14 feb 20240,27980,29400,27820,28640,286438.328.340
13 feb 20240,28410,28460,27790,27860,278613.410.868
12 feb 20240,27680,28400,27590,28230,282312.469.541
09 feb 20240,27400,27880,27100,27620,276213.696.632
08 feb 20240,27680,27740,27150,27320,273214.782.389
07 feb 20240,28000,28270,27790,27790,277925.163.834
06 feb 20240,28250,28400,27730,27970,279719.990.766
05 feb 20240,29550,29550,28120,28150,281526.515.572
02 feb 20240,29030,30100,28900,29500,295034.125.428
01 feb 20240,29200,29850,28960,29080,290816.032.161
31 gen 20240,28650,29320,28260,29160,291611.630.087
30 gen 20240,29050,29350,28360,28360,283613.817.818
29 gen 20240,29730,29880,28880,29000,290020.164.338
26 gen 20240,29280,29950,29190,29800,29809.006.178
25 gen 20240,29670,29670,29280,29380,29389.563.521
24 gen 20240,30240,30240,29660,29660,296615.108.441
23 gen 20240,30060,30360,29720,30360,303622.024.160
22 gen 20240,29570,30160,29560,29880,29889.392.061
19 gen 20240,29440,29680,29240,29640,296410.097.317
18 gen 20240,29960,29960,29230,29370,293712.572.475
17 gen 20240,29840,30580,29610,29750,297522.691.343
16 gen 20240,29260,29650,29150,29630,296316.091.179
15 gen 20240,29540,29600,29420,29470,294711.765.437
12 gen 20240,29560,29820,29480,29550,295512.031.514
11 gen 20240,29690,29820,29380,29680,296823.229.623
10 gen 20240,30180,30350,29020,29550,295548.227.854
09 gen 20240,30100,30410,29920,30090,30098.933.948
08 gen 20240,30500,30500,29820,30200,302014.068.953
05 gen 20240,30000,30560,29870,30480,30489.571.751
04 gen 20240,30000,30370,29900,30260,302611.454.233
03 gen 20240,30800,30820,29850,29900,299024.389.874
*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...