Premium
Telecom Italia (TITR)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.021 | -6.77419354839 | 0.31 | 0.3127 | 0.284 | 20110663 | 0.3087812 | DE |
| 4 | -0.024 | -7.66773162939 | 0.313 | 0.3538 | 0.284 | 43870673 | 0.32314541 | DE |
| 12 | 0.0087 | 3.10381733857 | 0.2803 | 0.3538 | 0.2765 | 38271835 | 0.30987017 | DE |
| 26 | 0.0375 | 14.9105367793 | 0.2515 | 0.3538 | 0.2495 | 31372088 | 0.29535383 | DE |
| 52 | -0.0056 | -1.90088255261 | 0.2946 | 0.3538 | 0.2046 | 33773660 | 0.26707233 | DE |
| 156 | 0.011 | 3.95683453237 | 0.278 | 0.3538 | 0.1662 | 31622664 | 0.25974778 | DE |
| 260 | -0.1939 | -40.1532408366 | 0.4829 | 0.5048 | 0.1662 | 33436027 | 0.32162851 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 0.3073 | -0.0016 | -0.52 | 0.312 | 0.312 | 0.3052 | 22292712 |
| 1740761700 | 0.3089 | 0 | 0.00 | 0.3089 | 0.3105 | 0.3065 | 13077781 |
| 1740675300 | 0.3089 | -0.0012 | -0.39 | 0.3091999 | 0.3114 | 0.3048 | 20120269 |
| 1740588900 | 0.3101 | 0.0012 | 0.39 | 0.3104 | 0.3123 | 0.3081999 | 19768860 |
| 1740502500 | 0.3089 | -0.0018 | -0.58 | 0.31 | 0.3127 | 0.3066999 | 25293691 |
| 1740416100 | 0.3106999 | 0.0001999 | 0.06 | 0.3123 | 0.3145 | 0.3084 | 12606248 |
| 1740156900 | 0.3105 | -0.0003 | -0.10 | 0.3126 | 0.3138 | 0.3099 | 25607886 |
| 1740070500 | 0.3108 | -0.0017 | -0.54 | 0.3115 | 0.3139 | 0.3086 | 21756235 |
| 1739984100 | 0.3125 | -0.0039 | -1.23 | 0.3191 | 0.3269 | 0.3115 | 43956648 |
| 1739897700 | 0.3164 | 0.0067001 | 2.16 | 0.3115 | 0.3214 | 0.3109 | 34756528 |
| 1739811300 | 0.3096999 | 0.0006999 | 0.23 | 0.312 | 0.3159 | 0.304 | 45500054 |
| 1739552100 | 0.309 | -0.0206 | -6.25 | 0.325 | 0.329 | 0.305 | 145872486 |
| 1739465700 | 0.3296 | -0.0099 | -2.92 | 0.3439999 | 0.3538 | 0.3295 | 71789379 |
| 1739379300 | 0.3395 | -0.0027 | -0.79 | 0.341 | 0.3454999 | 0.3351 | 49691826 |
| 1739292900 | 0.3422 | -0.0043 | -1.24 | 0.3416 | 0.3449999 | 0.3214 | 49717277 |
| 1739206500 | 0.3464999 | 0.0035999 | 1.05 | 0.3478 | 0.3498 | 0.3403 | 69310948 |
| 1738947300 | 0.3429 | 0.0199 | 6.16 | 0.3265 | 0.3433 | 0.3254 | 103783038 |
| 1738860900 | 0.323 | 0.0039 | 1.22 | 0.32 | 0.3241 | 0.3172 | 45406298 |
| 1738774500 | 0.3191 | 0.0023 | 0.73 | 0.3155 | 0.3202999 | 0.3135 | 20819547 |
| 1738688100 | 0.3168 | 0.0049 | 1.57 | 0.313 | 0.3182 | 0.3128 | 36285746 |
| 1738601700 | 0.3119 | 0.004 | 1.30 | 0.305 | 0.312 | 0.301 | 23582590 |
| 1738342500 | 0.3079 | -0.0014 | -0.45 | 0.3095 | 0.3127 | 0.3071 | 15890134 |
| 1738256100 | 0.3093 | 0.0019 | 0.62 | 0.3098 | 0.314 | 0.3047 | 20987649 |
| 1738169700 | 0.3074 | -0.0016 | -0.52 | 0.312 | 0.312 | 0.3059 | 15561490 |
| 1738083300 | 0.309 | 0.0085 | 2.83 | 0.3026 | 0.3133 | 0.3016 | 57620840 |
| 1737996900 | 0.3005 | 0.003 | 1.01 | 0.2988 | 0.302 | 0.2952 | 14213181 |
| 1737737700 | 0.2975 | -0.0027 | -0.90 | 0.2993 | 0.3042 | 0.2965999 | 17057653 |
| 1737651300 | 0.3002 | 0.0002 | 0.07 | 0.298 | 0.3057 | 0.2947 | 22688571 |
| 1737564900 | 0.3 | 0.0023 | 0.77 | 0.2965 | 0.3081999 | 0.2963 | 42630902 |
| 1737478500 | 0.2977 | -0.0101 | -3.28 | 0.307 | 0.3074 | 0.2954 | 47037098 |
| 1737392100 | 0.3078 | 0.0009 | 0.29 | 0.306 | 0.3101 | 0.2980999 | 41758501 |
| 1737132900 | 0.3069 | 0.0035 | 1.15 | 0.3051 | 0.3079 | 0.3028 | 27846454 |
| 1737046500 | 0.3034 | 0.0027 | 0.90 | 0.3018 | 0.306 | 0.2978 | 27933187 |
| 1736960100 | 0.3007 | -0.0032 | -1.05 | 0.304 | 0.3042 | 0.2934 | 42117351 |
| 1736873700 | 0.3039 | 0.0046 | 1.54 | 0.3 | 0.312 | 0.299 | 45942739 |
| 1736787300 | 0.2993 | 0.0033 | 1.11 | 0.2958 | 0.3008 | 0.2945999 | 18139261 |
| 1736528100 | 0.296 | -0.0033 | -1.10 | 0.3 | 0.3013 | 0.2955999 | 23208640 |
| 1736441700 | 0.2993 | 0.0001 | 0.03 | 0.3 | 0.301 | 0.2953 | 24572670 |
| 1736355300 | 0.2992 | 0.0015 | 0.50 | 0.2952 | 0.3017 | 0.2945 | 35536891 |
| 1736268900 | 0.2977 | 0.0094 | 3.26 | 0.2886 | 0.3008 | 0.2869 | 35284751 |
| 1736182500 | 0.2883 | 0.0019 | 0.66 | 0.2859 | 0.2891 | 0.2824999 | 11410968 |
| 1735923300 | 0.2864 | -0.0055 | -1.88 | 0.2929 | 0.2929 | 0.2854999 | 8157607 |
| 1735836900 | 0.2919 | 0.0028 | 0.97 | 0.2919 | 0.2945999 | 0.2892 | 15607551 |
| 1735577700 | 0.2891 | 0.0026 | 0.91 | 0.29 | 0.2922 | 0.2857 | 20778398 |
| 1735318500 | 0.2865 | 0.0040001 | 1.42 | 0.2814 | 0.288 | 0.2801 | 22650811 |
| 1734972900 | 0.2824999 | 0.0011999 | 0.43 | 0.2824999 | 0.2832 | 0.2781 | 15369096 |
| 1734713700 | 0.2813 | -0.0097 | -3.33 | 0.2888 | 0.2901 | 0.2765 | 47529376 |
| 1734627300 | 0.291 | -0.0171 | -5.55 | 0.3027 | 0.307 | 0.2862 | 75377266 |
| 1734540900 | 0.3081 | -0.0021 | -0.68 | 0.3108 | 0.3141 | 0.3011 | 30427738 |
| 1734454500 | 0.3101999 | -0.0029 | -0.93 | 0.3122 | 0.3192999 | 0.3016 | 116465645 |
| 1734368100 | 0.3131 | 0.0124 | 4.12 | 0.3017 | 0.3148 | 0.2965 | 82940075 |
| 1734108900 | 0.3007 | 0.0085 | 2.91 | 0.2904 | 0.3009 | 0.2904 | 64368526 |
| 1734022500 | 0.2922 | 0.0035 | 1.21 | 0.2898 | 0.293 | 0.2876 | 45296091 |
| 1733936100 | 0.2887 | 0.0082 | 2.92 | 0.2788 | 0.2887 | 0.2777 | 50256420 |
| 1733849700 | 0.2805 | 0.0016 | 0.57 | 0.2803 | 0.2842 | 0.2773 | 25650417 |
| 1733763300 | 0.2789 | 0.0019 | 0.69 | 0.277 | 0.28 | 0.277 | 28523343 |
| 1733504100 | 0.277 | 0.0007 | 0.25 | 0.2772 | 0.2803 | 0.2758 | 22233583 |
| 1733417700 | 0.2763 | 0.0105 | 3.95 | 0.2656 | 0.2766 | 0.2656 | 42108875 |
| 1733331300 | 0.2658 | 0.0043 | 1.64 | 0.2624 | 0.2678 | 0.2624 | 18716381 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
