Telecom Italia S.p.A. (TIIAY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 2.3000 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 11,000 |
| 18 abr 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 37,400 |
| 17 abr 2024 | 2.3600 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 43,600 |
| 16 abr 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 66,000 |
| 15 abr 2024 | 2.3550 | 2.3650 | 2.3400 | 2.3600 | 2.3600 | 252,200 |
| 12 abr 2024 | 2.4100 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | 95,200 |
| 11 abr 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4250 | 2.4250 | 35,600 |
| 10 abr 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4550 | 2.4550 | 25,200 |
| 09 abr 2024 | 2.5020 | 2.5300 | 2.4900 | 2.5300 | 2.5300 | 43,700 |
| 08 abr 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4440 | 2.4440 | 25,800 |
| 05 abr 2024 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 17,400 |
| 04 abr 2024 | 2.4350 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 31,200 |
| 03 abr 2024 | 2.3280 | 2.5000 | 2.3280 | 2.5000 | 2.5000 | 45,900 |
| 02 abr 2024 | 2.3500 | 2.3600 | 2.3280 | 2.3400 | 2.3400 | 186,400 |
| 01 abr 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3700 | 2.3700 | 76,000 |
| 28 mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 12,300 |
| 27 mar 2024 | 2.3800 | 2.4020 | 2.3700 | 2.3700 | 2.3700 | 18,400 |
| 26 mar 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 36,400 |
| 25 mar 2024 | 2.3700 | 2.3950 | 2.3700 | 2.3700 | 2.3700 | 106,200 |
| 22 mar 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 38,600 |
| 21 mar 2024 | 2.3800 | 2.3800 | 2.2100 | 2.2700 | 2.2700 | 16,300 |
| 20 mar 2024 | 2.3900 | 2.4100 | 2.3660 | 2.3800 | 2.3800 | 41,700 |
| 19 mar 2024 | 2.3250 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 34,000 |
| 18 mar 2024 | 2.3300 | 2.3570 | 2.3200 | 2.3200 | 2.3200 | 35,200 |
| 15 mar 2024 | 2.3600 | 2.3620 | 2.3100 | 2.3100 | 2.3100 | 59,400 |
| 14 mar 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 147,000 |
| 13 mar 2024 | 2.2520 | 2.2950 | 2.2500 | 2.2700 | 2.2700 | 43,700 |
| 12 mar 2024 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 22,100 |
| 11 mar 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 35,500 |
| 08 mar 2024 | 2.3400 | 2.4300 | 2.3400 | 2.3800 | 2.3800 | 77,100 |
| 07 mar 2024 | 2.6800 | 2.6800 | 2.2750 | 2.3750 | 2.3750 | 96,900 |
| 06 mar 2024 | 3.0300 | 3.0300 | 2.9190 | 2.9450 | 2.9450 | 7,300 |
| 05 mar 2024 | 2.9700 | 3.0100 | 2.9700 | 2.9850 | 2.9850 | 5,000 |
| 04 mar 2024 | 3.0200 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 14,500 |
| 01 mar 2024 | 3.0400 | 3.0420 | 3.0190 | 3.0300 | 3.0300 | 11,200 |
| 29 feb 2024 | 2.9900 | 2.9950 | 2.9400 | 2.9500 | 2.9500 | 16,600 |
| 28 feb 2024 | 3.0510 | 3.0600 | 3.0300 | 3.0330 | 3.0330 | 14,500 |
| 27 feb 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 19,300 |
| 26 feb 2024 | 3.0480 | 3.0500 | 3.0200 | 3.0200 | 3.0200 | 4,000 |
| 23 feb 2024 | 3.0100 | 3.0400 | 3.0100 | 3.0200 | 3.0200 | 7,300 |
| 22 feb 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0200 | 3.0200 | 22,400 |
| 21 feb 2024 | 3.0410 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 12,800 |
| 20 feb 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 18,500 |
| 16 feb 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9470 | 2.9470 | 10,000 |
| 15 feb 2024 | 2.9100 | 2.9600 | 2.9050 | 2.9200 | 2.9200 | 18,600 |
| 14 feb 2024 | 2.9200 | 2.9700 | 2.8600 | 2.8950 | 2.8950 | 7,100 |
| 13 feb 2024 | 2.8300 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 15,400 |
| 12 feb 2024 | 2.8980 | 2.9200 | 2.8850 | 2.9100 | 2.9100 | 240,800 |
| 09 feb 2024 | 2.8700 | 2.8700 | 2.8200 | 2.8250 | 2.8250 | 13,300 |
| 08 feb 2024 | 2.8150 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 22,100 |
| 07 feb 2024 | 2.8500 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 48,200 |
| 06 feb 2024 | 2.8450 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 23,000 |
| 05 feb 2024 | 2.9200 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 13,800 |
| 02 feb 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 25,500 |
| 01 feb 2024 | 2.9950 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 42,900 |
| 31 ene 2024 | 2.9800 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 21,600 |
| 30 ene 2024 | 2.9100 | 2.9700 | 2.8800 | 2.8900 | 2.8900 | 34,700 |
| 29 ene 2024 | 2.9600 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 18,200 |
| 26 ene 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 10,700 |
| 25 ene 2024 | 3.0180 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 35,500 |
| 24 ene 2024 | 3.0540 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | 32,300 |
| 23 ene 2024 | 3.0780 | 3.1000 | 3.0780 | 3.0900 | 3.0900 | 17,300 |
| 22 ene 2024 | 3.0420 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 30,200 |
| 19 ene 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0350 | 3.0350 | 7,800 |
| 18 ene 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0160 | 3.0160 | 37,500 |
| 17 ene 2024 | 3.0300 | 3.0630 | 3.0200 | 3.0600 | 3.0600 | 43,600 |
| 16 ene 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0310 | 3.0310 | 28,700 |
| 12 ene 2024 | 3.0700 | 3.0700 | 3.0200 | 3.0630 | 3.0630 | 7,400 |
| 11 ene 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0660 | 3.0660 | 37,700 |
| 10 ene 2024 | 3.0830 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 4,800 |
| 09 ene 2024 | 3.1240 | 3.1300 | 3.1100 | 3.1100 | 3.1100 | 11,300 |
| 08 ene 2024 | 3.1100 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 8,600 |
| 05 ene 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 32,500 |
| 04 ene 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 25,500 |
| 03 ene 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1150 | 3.1150 | 38,500 |
| 02 ene 2024 | 3.2350 | 3.2350 | 3.2200 | 3.2200 | 3.2200 | 10,000 |
| 29 dic 2023 | 3.2200 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 7,100 |
| 28 dic 2023 | 3.2850 | 3.2850 | 3.2600 | 3.2600 | 3.2600 | 25,700 |
| 27 dic 2023 | 3.2700 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 21,900 |
| 26 dic 2023 | 3.2000 | 3.3400 | 3.2000 | 3.2550 | 3.2550 | 12,800 |
| 22 dic 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 19,300 |
| 21 dic 2023 | 3.2300 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 38,400 |
| 20 dic 2023 | 3.1900 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 9,200 |
| 19 dic 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 34,000 |
| 18 dic 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 63,000 |
| 15 dic 2023 | 2.8800 | 2.9800 | 2.8650 | 2.9800 | 2.9800 | 554,800 |
| 14 dic 2023 | 2.8150 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 41,400 |
| 13 dic 2023 | 2.6400 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 45,100 |
| 12 dic 2023 | 2.7450 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 35,700 |
| 11 dic 2023 | 2.7760 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 74,500 |
| 08 dic 2023 | 2.8050 | 2.8500 | 2.7740 | 2.8100 | 2.8100 | 10,000 |
| 07 dic 2023 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 21,900 |
| 06 dic 2023 | 2.7800 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 7,300 |
| 05 dic 2023 | 2.7800 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 9,900 |
| 04 dic 2023 | 2.8200 | 2.8320 | 2.8100 | 2.8250 | 2.8250 | 16,900 |
| 01 dic 2023 | 2.8380 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 18,200 |
| 30 nov 2023 | 2.8300 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 20,400 |
| 29 nov 2023 | 2.8400 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 34,700 |
| 28 nov 2023 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 39,900 |
| 27 nov 2023 | 2.8550 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 24,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.