La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,2497-0,0115 (-4,40 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 20220,25780,25970,24810,24970,2497100 392 634
29 juin 20220,25950,26160,25810,26120,261251 785 962
28 juin 20220,25820,26580,25770,26260,262654 295 225
27 juin 20220,26100,26660,25690,25760,257646 824 627
24 juin 20220,26230,26560,25950,26090,260969 865 527
23 juin 20220,25930,26850,25550,26030,2603114 983 595
22 juin 20220,25880,26100,25300,26070,260764 884 898
21 juin 20220,25430,26060,25430,25930,259362 422 897
20 juin 20220,24930,25680,24890,25480,254873 700 625
17 juin 20220,24950,25920,24830,24830,2483159 534 009
16 juin 20220,25570,25680,24880,24880,248856 436 356
15 juin 20220,24980,26020,24960,25740,257495 017 876
14 juin 20220,24960,25280,24450,24810,248182 451 034
13 juin 20220,25100,25260,24030,24620,2462107 720 069
10 juin 20220,27050,27110,25400,25410,2541149 571 879
09 juin 20220,27950,27950,27050,27220,272266 017 689
08 juin 20220,27950,28150,27650,27950,279556 800 070
07 juin 20220,28620,28800,27910,28000,2800101 874 555
06 juin 20220,28740,29350,28480,28900,289058 214 832
03 juin 20220,29300,29530,28600,28710,287155 864 169
02 juin 20220,28900,29310,28520,29160,291660 285 528
01 juin 20220,30100,30190,28630,28720,2872116 907 982
31 mai 20220,28960,30620,28740,29760,2976272 350 969
30 mai 20220,29040,29470,28420,28920,2892163 889 700
27 mai 20220,27930,28200,27780,28040,280454 339 114
26 mai 20220,27500,28040,27250,27940,279457 220 478
25 mai 20220,27200,27510,26820,27480,274876 155 025
24 mai 20220,27330,27610,26930,27180,271870 813 563
23 mai 20220,27580,27790,27030,27670,276754 600 402
20 mai 20220,27310,27830,27100,27220,272263 537 013
19 mai 20220,26410,27280,26390,27280,272856 276 245
18 mai 20220,28000,28000,26770,26970,269788 593 186
17 mai 20220,27300,27880,27190,27790,277965 521 935
16 mai 20220,27780,27830,27020,27220,272274 122 692
13 mai 20220,27890,28350,27560,27780,277888 389 524
12 mai 20220,26500,27560,26340,27370,273778 804 712
11 mai 20220,26360,27110,25950,27110,271185 318 052
10 mai 20220,25420,26490,25340,26080,260877 576 941
09 mai 20220,25750,25860,25200,25420,254288 541 919
06 mai 20220,26710,26760,25970,26060,2606109 091 187
05 mai 20220,27550,28170,26360,26710,2671164 462 174
04 mai 20220,27120,27480,26550,27150,2715130 990 673
03 mai 20220,27200,27460,26810,27120,271294 970 017
02 mai 20220,27510,27690,26150,27120,271295 157 795
29 avr. 20220,27970,28080,27610,27810,2781101 316 012
28 avr. 20220,28100,28490,27550,27870,278774 638 017
27 avr. 20220,27600,28270,27260,28060,280674 921 022
26 avr. 20220,28670,28770,27700,27800,278083 708 710
25 avr. 20220,28160,28320,27650,28000,280097 389 673
22 avr. 20220,29600,29800,28690,28700,2870142 991 127
21 avr. 20220,30310,30310,29760,30010,300167 477 703
20 avr. 20220,30650,30890,29850,30230,302386 911 254
19 avr. 20220,30820,30870,29700,30600,3060105 923 621
14 avr. 20220,32400,32400,30880,30880,3088115 756 543
13 avr. 20220,31100,32130,31030,31620,3162144 259 085
12 avr. 20220,30150,30890,29820,30700,3070118 134 804
11 avr. 20220,30560,31230,30370,30630,306379 570 057
08 avr. 20220,30700,31180,30020,30910,3091151 078 413
07 avr. 20220,30600,32420,30560,31200,3120172 310 393
06 avr. 20220,31300,31510,29860,30540,3054137 807 435
05 avr. 20220,30710,32390,30570,31300,3130152 053 137
04 avr. 20220,31300,31680,29810,31580,3158280 703 911
01 avr. 20220,32500,33430,31300,32200,3220373 907 036
31 mars 20220,36000,36580,32750,33350,3335374 289 061
30 mars 20220,33650,36920,33330,35880,3588429 048 513
29 mars 20220,34070,34180,32540,33650,3365214 748 127
28 mars 20220,33830,34520,33550,33690,3369223 509 623
25 mars 20220,33810,34990,33110,33230,3323356 200 453
24 mars 20220,30530,33990,29810,32640,3264551 456 845
23 mars 20220,30100,31050,29750,30110,3011179 387 618
22 mars 20220,29600,30220,29440,29900,299085 417 966
21 mars 20220,29300,29830,28900,29470,2947138 857 360
18 mars 20220,29900,30110,28670,29910,2991242 617 718
17 mars 20220,30090,30780,29100,29820,2982173 304 480
16 mars 20220,30200,30570,29760,30170,3017186 787 243
15 mars 20220,30500,30830,29330,29700,2970183 869 983
14 mars 20220,31480,31670,29910,30310,3031366 490 951
11 mars 20220,27900,30180,27840,28880,2888352 919 632
10 mars 20220,27410,28570,25670,27550,2755367 268 995
09 mars 20220,25800,27310,25530,26680,2668285 669 768
08 mars 20220,24410,26440,24110,24980,2498383 098 535
07 mars 20220,23830,28150,22040,23600,2360735 569 156
04 mars 20220,29500,30000,24560,24960,2496543 215 606
03 mars 20220,30800,31540,28770,29560,2956606 531 249
02 mars 20220,34590,34810,32900,34370,3437181 146 638
01 mars 20220,37790,38600,34220,34370,3437218 052 905
28 févr. 20220,37000,38390,36940,37790,3779103 783 274
25 févr. 20220,37690,38450,36890,38140,381486 322 625
24 févr. 20220,36530,37900,36420,37400,3740137 675 899
23 févr. 20220,39500,39600,38300,38340,383490 402 937
22 févr. 20220,38500,40430,36580,39650,3965107 208 636
21 févr. 20220,40440,40780,39230,39500,395072 398 322
18 févr. 20220,41130,41470,40630,40630,406355 646 251
17 févr. 20220,41200,41490,40780,41130,411370 889 127
16 févr. 20220,41630,41700,41000,41440,414462 713 898
15 févr. 20220,41390,41830,41150,41470,414740 443 992
14 févr. 20220,41800,41860,40550,41300,413076 745 673
11 févr. 20220,41680,42480,41470,42470,424762 598 937
10 févr. 20220,43030,43460,42220,42220,4222123 022 721
09 févr. 20220,41800,42020,41420,41690,416958 280 058
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...