Mercados españoles cerrados

Telecom Italia S.p.A. (0H6I.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2129-0,0054 (-2,50%)
Al cierre: 07:02AM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,22480,22740,22420,22510,225137.313.490
27 mar 20240,22810,22900,22260,22460,224668.899.290
26 mar 20240,22450,22830,21900,22650,226590.916.840
25 mar 20240,21750,22550,21430,22420,224269.157.180
22 mar 20240,21050,21920,20900,21650,216559.426.660
21 mar 20240,22390,22730,20670,21430,214351.344.800
20 mar 20240,21960,22710,21750,22330,223364.267.930
19 mar 20240,21920,22070,21720,21860,218622.230.790
18 mar 20240,21740,22260,21700,22010,220140.224.510
15 mar 20240,21920,22690,21770,21820,2182104.149.600
14 mar 20240,21400,22200,21050,21970,219798.875.730
13 mar 20240,20840,21420,19940,21230,212395.674.290
12 mar 20240,21210,21910,21030,21090,210973.329.200
11 mar 20240,22880,22970,20000,21190,2119156.128.700
08 mar 20240,21830,22800,21200,22270,2227218.692.000
07 mar 20240,27840,27420,21180,21180,2118339.043.600
06 mar 20240,28030,28860,27430,28440,284460.012.290
05 mar 20240,28240,28440,27830,27930,279318.220.470
04 mar 20240,28420,28670,28160,28340,283419.607.490
01 mar 20240,27950,28620,27830,28140,281424.883.630
29 feb 20240,28630,28400,27810,27900,279035.712.670
28 feb 20240,28580,29120,28450,28590,285932.813.940
27 feb 20240,28550,28560,28200,28560,285610.730.880
26 feb 20240,28620,29020,28390,28390,283920.954.510
23 feb 20240,28530,28530,28180,28530,285316.944.040
22 feb 20240,28700,28820,28230,28470,284729.802.510
21 feb 20240,28590,28840,28460,28600,286017.873.430
20 feb 20240,29360,29480,28730,28940,289436.643.450
19 feb 20240,28000,29500,28100,29450,294566.741.960
16 feb 20240,27710,28300,27420,27870,278732.072.730
15 feb 20240,27700,28140,27100,27600,276044.747.440
14 feb 20240,27090,28530,26910,28390,283948.198.130
13 feb 20240,27420,27600,26780,26980,269817.936.620
12 feb 20240,26570,27430,26640,27420,274214.609.320
09 feb 20240,26630,26920,26270,26640,266425.375.180
08 feb 20240,26840,26880,26300,26550,265529.700.560
07 feb 20240,27150,27360,26790,26790,267917.390.230
06 feb 20240,27430,27470,26880,27170,271720.654.000
05 feb 20240,28460,28600,27130,27180,271832.808.780
02 feb 20240,27970,29060,27730,28410,284140.748.760
01 feb 20240,28090,28620,27800,27830,278326.594.040
31 ene 20240,27420,28150,27210,27630,276333.569.650
30 ene 20240,27990,28190,27300,27360,273622.879.490
29 ene 20240,28600,28590,27680,27880,278827.219.230
26 ene 20240,28200,28710,28040,28610,286117.446.070
25 ene 20240,28550,28440,28080,28270,282711.295.340
24 ene 2024------
23 ene 2024------
22 ene 20240,28260,28820,28260,28680,286814.747.060
19 ene 20240,28230,28440,27980,28300,283016.141.030
18 ene 20240,28620,28670,27950,28180,281825.912.460
17 ene 20240,28600,29200,28280,28410,284141.528.680
16 ene 20240,28210,28290,27850,28270,282711.430.400
15 ene 20240,28420,28490,28050,28230,282310.383.250
12 ene 20240,28480,28650,28250,28350,283513.884.830
11 ene 20240,28700,28740,28320,28500,285016.902.560
10 ene 20240,29100,29230,28340,28550,285527.579.040
09 ene 20240,29230,29350,28920,29090,290911.244.650
08 ene 20240,29370,29310,28780,29040,290412.846.800
05 ene 20240,29140,29390,28880,29300,293012.031.980
04 ene 20240,29160,29340,28920,29220,292218.738.800
03 ene 20240,30020,30070,28880,29060,290664.410.040
02 ene 20240,29430,30410,29420,29930,299331.476.210
29 dic 20230,29950,30090,29130,29420,294241.610.520
28 dic 20230,30190,30350,29870,29970,299716.149.000
27 dic 20230,30210,30280,29880,30080,300818.320.470
22 dic 20230,30070,30860,29850,30030,300375.162.930
21 dic 20230,29580,30230,29210,29970,299752.524.750
20 dic 20230,28100,29840,28040,29600,2960118.407.400
19 dic 20230,27960,28440,27750,27990,279940.145.050
18 dic 20230,26950,28100,26930,27980,279859.261.270
15 dic 20230,26350,28030,26260,26900,269084.879.280
14 dic 20230,25100,26390,25160,26290,262961.156.650
13 dic 20230,25780,25840,24910,24970,249760.757.180
12 dic 20230,26340,26370,25750,25860,258622.424.980
11 dic 20230,26640,26770,26270,26350,26359.865.601
08 dic 20230,26270,26570,26280,26550,265512.785.960
07 dic 20230,26390,26540,26120,26330,263320.688.880
06 dic 20230,26370,26540,26260,26330,263310.682.560
05 dic 20230,26570,26440,26020,26390,263921.569.640
04 dic 20230,26680,26930,26500,26540,265419.682.820
01 dic 20230,26610,26760,26480,26610,266113.924.400
30 nov 20230,26390,26660,25880,26480,264827.676.350
29 nov 20230,26670,26710,26110,26290,262935.979.050
28 nov 20230,26700,26860,26270,26530,265324.614.290
27 nov 20230,25910,26850,25910,26680,266834.325.680
24 nov 20230,25650,26000,25450,25960,259616.456.780
23 nov 20230,25560,25780,25350,25560,255615.079.310
22 nov 20230,25310,25630,25340,25610,256111.296.610
21 nov 20230,26190,26200,25280,25360,253628.302.750
20 nov 20230,26090,26270,25910,26190,261913.345.870
17 nov 20230,26070,26290,25820,25910,259114.431.060
16 nov 20230,26390,26520,25990,25990,259920.168.120
15 nov 20230,26210,26530,26150,26320,263222.558.820
14 nov 20230,26280,26380,25920,26240,262423.859.460
13 nov 20230,25620,26230,25410,26110,261131.700.090
10 nov 20230,25300,25380,24860,25150,251530.076.820
09 nov 20230,25160,25650,25070,25320,253230.655.440
08 nov 20230,24970,25350,24750,25130,251323.005.410
07 nov 20230,25010,25470,24910,24990,249936.669.620
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...