Mercados españoles abiertos en 8 hrs 3 min

Telecom Italia S.p.A. (TIIAY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4000+0,0600 (+2,56%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,40002,41002,38002,40002,400034.941
02 may 20242,31002,34002,31002,34002,340017.800
01 may 20242,33002,35002,30002,35002,35005300
30 abr 20242,33002,34002,31002,32002,320069.500
29 abr 20242,37102,41002,35002,36002,360067.200
26 abr 20242,33002,34002,32002,32002,320040.800
25 abr 20242,31002,35002,31002,35002,350047.800
24 abr 20242,35202,37002,34002,37002,370024.000
23 abr 20242,42002,42002,38002,41002,4100142.700
22 abr 20242,32802,38002,32002,34902,349045.200
19 abr 20242,30002,32002,28002,32002,320011.000
18 abr 20242,28002,30002,27002,29002,290037.400
17 abr 20242,36002,37002,30002,35002,350043.600
16 abr 20242,32002,35002,31002,35002,350066.000
15 abr 20242,35502,36502,34002,36002,3600252.200
12 abr 20242,41002,41002,36002,36002,360095.200
11 abr 20242,44002,44002,40002,42502,425035.600
10 abr 20242,46002,48002,45002,45502,455025.200
09 abr 20242,50202,53002,49002,53002,530043.700
08 abr 20242,47002,48002,44002,44402,444025.800
05 abr 20242,37002,40002,37002,40002,400017.400
04 abr 20242,43502,45002,41002,41002,410031.200
03 abr 20242,32802,50002,32802,50002,500045.900
02 abr 20242,35002,36002,32802,34002,3400186.400
01 abr 20242,43002,43002,34002,37002,370076.000
28 mar 20242,38002,39002,37002,37002,370012.300
27 mar 20242,38002,40202,37002,37002,370018.400
26 mar 20242,42002,42002,38002,42002,420036.400
25 mar 20242,37002,39502,37002,37002,3700106.200
22 mar 20242,33002,33002,25002,25002,250038.600
21 mar 20242,38002,38002,21002,27002,270016.300
20 mar 20242,39002,41002,36602,38002,380041.700
19 mar 20242,32502,33002,31002,32002,320034.000
18 mar 20242,33002,35702,32002,32002,320035.200
15 mar 20242,36002,36202,31002,31002,310059.400
14 mar 20242,35002,35002,31002,31002,3100147.000
13 mar 20242,25202,29502,25002,27002,270043.700
12 mar 20242,31002,31002,25002,25002,250022.100
11 mar 20242,33002,33002,25002,27002,270035.500
08 mar 20242,34002,43002,34002,38002,380077.100
07 mar 20242,68002,68002,27502,37502,375096.900
06 mar 20243,03003,03002,91902,94502,94507300
05 mar 20242,97003,01002,97002,98502,98505000
04 mar 20243,02003,03003,01003,01003,010014.500
01 mar 20243,04003,04203,01903,03003,030011.200
29 feb 20242,99002,99502,94002,95002,950016.600
28 feb 20243,05103,06003,03003,03303,033014.500
27 feb 20243,01003,05003,01003,05003,050019.300
26 feb 20243,04803,05003,02003,02003,02004000
23 feb 20243,01003,04003,01003,02003,02007300
22 feb 20243,05003,05002,99003,02003,020022.400
21 feb 20243,04103,05003,03003,05003,050012.800
20 feb 20243,08003,09003,05003,06003,060018.500
16 feb 20242,94002,96002,93002,94702,947010.000
15 feb 20242,91002,96002,90502,92002,920018.600
14 feb 20242,92002,97002,86002,89502,89507100
13 feb 20242,83002,90002,80002,85002,850015.400
12 feb 20242,89802,92002,88502,91002,9100240.800
09 feb 20242,87002,87002,82002,82502,825013.300
08 feb 20242,81502,84002,80002,82002,820022.100
07 feb 20242,85002,88002,80002,86002,860048.200
06 feb 20242,84502,89002,83002,89002,890023.000
05 feb 20242,92002,92002,87002,90002,900013.800
02 feb 20243,02003,03002,99003,03003,030025.500
01 feb 20242,99503,00002,97003,00003,000042.900
31 ene 20242,98003,00002,96002,98002,980021.600
30 ene 20242,91002,97002,88002,89002,890034.700
29 ene 20242,96002,98002,94002,98002,980018.200
26 ene 20243,01003,08003,01003,05003,050010.700
25 ene 20243,01803,03003,00003,03003,030035.500
24 ene 20243,05403,06003,03003,03003,030032.300
23 ene 20243,07803,10003,07803,09003,090017.300
22 ene 20243,04203,09003,04003,06003,060030.200
19 ene 20243,05003,05003,02003,03503,03507800
18 ene 20243,02003,03003,00003,01603,016037.500
17 ene 20243,03003,06303,02003,06003,060043.600
16 ene 20243,02003,04003,00003,03103,031028.700
12 ene 20243,07003,07003,02003,06303,06307400
11 ene 20243,06003,08003,04003,06603,066037.700
10 ene 20243,08303,10003,07003,10003,10004800
09 ene 20243,12403,13003,11003,11003,110011.300
08 ene 20243,11003,16003,11003,13003,13008600
05 ene 20243,15003,19003,15003,15003,150032.500
04 ene 20243,14003,15003,13003,13003,130025.500
03 ene 20243,14003,14003,10003,11503,115038.500
02 ene 20243,23503,23503,22003,22003,220010.000
29 dic 20233,22003,22003,18003,20003,20007100
28 dic 20233,28503,28503,26003,26003,260025.700
27 dic 20233,27003,31003,27003,30003,300021.900
26 dic 20233,20003,34003,20003,25503,255012.800
22 dic 20233,28003,28003,24003,24003,240019.300
21 dic 20233,23003,28003,23003,26003,260038.400
20 dic 20233,19003,23003,17003,17003,17009200
19 dic 20233,00003,04003,00003,04003,040034.000
18 dic 20233,00003,04003,00003,03003,030063.000
15 dic 20232,88002,98002,86502,98002,9800554.800
14 dic 20232,81502,85002,79002,81002,810041.400
13 dic 20232,64002,69002,61002,62002,620045.100
12 dic 20232,74502,77002,72002,73002,730035.700
11 dic 20232,77602,80002,77002,80002,800074.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...