Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.872,62 +3.636,92 (+6,58%)
Telecom Italia S.p.A. (TIAIY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:30PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 3200 |
| 01 may 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 30 abr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 29 abr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 26 abr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 25 abr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 24 abr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 23 abr 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 300 |
| 22 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 19 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 18 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 17 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 16 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 15 abr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 100 |
| 12 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 11 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 10 abr 2024 | 2,5350 | 2,5900 | 2,4400 | 2,4400 | 2,4400 | 1000 |
| 09 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 08 abr 2024 | 2,5400 | 2,5400 | 2,4800 | 2,4800 | 2,4800 | 3900 |
| 05 abr 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 7700 |
| 04 abr 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 300 |
| 03 abr 2024 | 2,4400 | 2,5700 | 2,4400 | 2,5700 | 2,5700 | 5400 |
| 02 abr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 121.200 |
| 01 abr 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 28 mar 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 27 mar 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 900 |
| 26 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 200 |
| 25 mar 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 10.300 |
| 22 mar 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 21 mar 2024 | 2,3700 | 2,3700 | 2,2900 | 2,2900 | 2,2900 | 5200 |
| 20 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 19 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 900 |
| 18 mar 2024 | 2,4060 | 2,4500 | 2,4060 | 2,4300 | 2,4300 | 1700 |
| 15 mar 2024 | 2,4300 | 2,4300 | 2,3900 | 2,3900 | 2,3900 | 300 |
| 14 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 500 |
| 13 mar 2024 | 2,3140 | 2,3250 | 2,3140 | 2,3250 | 2,3250 | 300 |
| 12 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 300 |
| 11 mar 2024 | 2,3460 | 2,3460 | 2,3150 | 2,3150 | 2,3150 | 1700 |
| 08 mar 2024 | 2,4700 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 40.200 |
| 07 mar 2024 | 2,7000 | 2,7000 | 2,3800 | 2,4600 | 2,4600 | 38.000 |
| 06 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1000 |
| 05 mar 2024 | 3,1000 | 3,1250 | 3,1000 | 3,1250 | 3,1250 | 1100 |
| 04 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 100 |
| 01 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3800 |
| 29 feb 2024 | 3,0900 | 3,0900 | 3,0600 | 3,0600 | 3,0600 | 1600 |
| 28 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 27 feb 2024 | 3,1850 | 3,2200 | 3,1850 | 3,2200 | 3,2200 | 300 |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1300 |
| 22 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 600 |
| 20 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 16 feb 2024 | 3,0550 | 3,0550 | 2,9600 | 2,9600 | 2,9600 | 11.300 |
| 15 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 700 |
| 14 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1100 |
| 13 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 12 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 1000 |
| 09 feb 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 3000 |
| 08 feb 2024 | 2,9750 | 2,9750 | 2,8400 | 2,8400 | 2,8400 | 300 |
| 07 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 06 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 05 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 02 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 600 |
| 01 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 31 ene 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 30 ene 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 29 ene 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 26 ene 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1000 |
| 25 ene 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 500 |
| 24 ene 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 200 |
| 23 ene 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 22 ene 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 600 |
| 19 ene 2024 | 3,2500 | 3,2500 | 3,2050 | 3,2050 | 3,2050 | 600 |
| 18 ene 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 17 ene 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 16 ene 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 100 |
| 12 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1000 |
| 11 ene 2024 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 900 |
| 10 ene 2024 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 100 |
| 09 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 08 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 05 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 04 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 03 ene 2024 | 3,1400 | 3,2300 | 3,1400 | 3,2300 | 3,2300 | 1200 |
| 02 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29 dic 2023 | 3,2700 | 3,3300 | 3,2700 | 3,3000 | 3,3000 | 2700 |
| 28 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 27 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 26 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 22 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 4900 |
| 21 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 200 |
| 20 dic 2023 | 3,1900 | 3,2500 | 3,1900 | 3,2500 | 3,2500 | 2600 |
| 19 dic 2023 | 3,0300 | 3,0600 | 3,0300 | 3,0600 | 3,0600 | 3400 |
| 18 dic 2023 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 200 |
| 15 dic 2023 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 500 |
| 14 dic 2023 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 300 |
| 13 dic 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 12 dic 2023 | 2,8450 | 2,8450 | 2,8200 | 2,8200 | 2,8200 | 3300 |
| 11 dic 2023 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 08 dic 2023 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.