U.S. markets close in 1 hour 30 minutes

Telecom Italia SpA (TQI.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.2318-0.0067 (-2.81%)
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 20240.23880.23880.23180.23180.2318660
06 jun 20240.24020.24020.23850.23850.2385-
05 jun 20240.24770.24770.23910.23910.2391-
04 jun 20240.24660.24810.24590.24590.2459-
03 jun 20240.24210.25240.24210.24530.2453-
31 may 20240.24990.24990.23880.23880.2388-
30 may 20240.23970.24920.22840.24920.2492-
29 may 20240.24950.24950.24460.24460.2446-
28 may 20240.24710.25440.24710.24980.2498-
27 may 20240.24470.25140.24470.24660.2466-
24 may 20240.24260.24490.24100.24440.2444-
23 may 20240.24670.24970.24390.24390.2439-
22 may 20240.24510.24810.24410.24410.2441-
21 may 20240.24480.24630.24420.24460.2446-
20 may 20240.24150.24910.24150.24440.2444-
17 may 20240.24260.24540.24080.24080.2408-
16 may 20240.23820.24610.23820.24290.2429-
15 may 20240.23740.24170.23680.23750.2375-
14 may 20240.23000.23670.23000.23670.2367-
13 may 20240.22230.23260.22230.22970.2297-
10 may 20240.22320.22760.22140.22140.2214-
09 may 20240.21730.22550.21730.22250.2225-
08 may 20240.22380.22460.21710.21710.2171-
07 may 20240.22310.22600.22310.22350.2235-
06 may 20240.22170.22760.22060.22060.2206660
03 may 20240.21780.22760.21780.22120.2212-
02 may 20240.22160.22270.21670.21670.2167-
30 abr 20240.22370.22370.22140.22160.2216-
29 abr 20240.21780.22560.21780.22330.2233-
26 abr 20240.22170.22410.22160.22160.2216-
25 abr 20240.22000.22310.22000.22150.2215-
24 abr 20240.22330.22380.22030.22030.2203-
23 abr 20240.22470.23170.22470.22730.2273-
22 abr 20240.22070.22740.22070.22410.2241-
19 abr 20240.21520.22000.21520.21910.2191-
18 abr 20240.22390.22410.21590.21590.2159-
17 abr 20240.22170.22640.22170.22230.2223-
16 abr 20240.21800.22430.21800.22270.2227-
15 abr 20240.22010.22640.21950.21950.2195-
12 abr 20240.23000.23240.21830.21830.2183-
11 abr 20240.23200.23380.22880.22880.2288-
10 abr 20240.23260.23940.23180.23180.2318-
09 abr 20240.23110.23640.23110.23640.2364-
08 abr 20240.22620.23150.22620.23150.2315-
05 abr 20240.22080.22700.22040.22040.2204-
04 abr 20240.23260.23260.22330.22330.2233-
03 abr 20240.22100.23240.22060.23240.2324-
02 abr 20240.21720.22520.21720.22060.2206-
28 mar 20240.22250.22580.21990.21990.2199-
27 mar 20240.22670.22670.22200.22200.2220-
26 mar 20240.22060.22650.22060.22650.2265-
25 mar 20240.21320.22410.21320.22020.2202-
22 mar 20240.21110.21780.21110.21330.2133-
21 mar 20240.22370.22380.21160.21160.2116-
20 mar 20240.21370.22350.21370.22130.2213-
19 mar 20240.21600.21870.21400.21400.2140-
18 mar 20240.21410.22080.21410.21570.2157-
15 mar 20240.21700.22320.21330.21330.2133-
14 mar 20240.21000.21930.21000.21660.2166-
13 mar 20240.21100.21100.20530.20980.2098-
12 mar 20240.21570.21570.21040.21040.2104-
11 mar 20240.22480.22480.20920.20920.2092-
08 mar 20240.21930.22150.21440.21600.2160-
07 mar 20240.27680.27680.21920.21920.2192-
06 mar 20240.27920.28690.27750.27750.2775-
05 mar 20240.27910.28000.27840.27840.2784-
04 mar 20240.28430.28430.27950.27950.2795-
01 mar 20240.27490.28360.27490.28300.2830-
29 feb 20240.28380.28380.27310.27310.2731-
28 feb 20240.28530.28840.28280.28280.28283
27 feb 20240.28270.28470.28250.28470.2847-
26 feb 20240.27980.28730.27980.28250.2825-
23 feb 20240.28010.28290.28000.28000.2800-
22 feb 20240.28550.28570.27930.27930.2793-
21 feb 20240.28310.28740.28270.28270.2827-
20 feb 20240.29360.29360.28200.28200.2820-
19 feb 20240.27230.29360.27230.29350.2935-
16 feb 20240.27270.27940.27270.27270.2727-
15 feb 20240.26570.27710.26570.27130.2713-
14 feb 20240.26890.27530.26710.26710.2671-
13 feb 20240.26840.27370.26840.26840.2684-
12 feb 20240.26260.27180.26260.26880.2688-
09 feb 20240.26010.26600.26010.26190.2619-
08 feb 20240.26680.26680.25960.25960.2596-
07 feb 20240.26700.27180.26580.26580.2658-
06 feb 20240.27190.27200.26580.26580.2658-
05 feb 20240.27160.28200.27000.27000.2700-
02 feb 20240.27500.28590.27500.28080.2808-
01 feb 20240.27680.28130.27400.27400.2740-
31 ene 20240.27260.27990.27260.27350.2735-
30 ene 20240.27740.27900.27230.27230.2723-
29 ene 20240.28540.28540.27590.27590.2759-
26 ene 20240.27790.28560.27790.28490.2849-
25 ene 20240.27930.28250.27780.27780.2778-
24 ene 20240.28570.28670.27890.27890.2789-
23 ene 20240.28640.28970.28570.28770.2877-
22 ene 20240.28010.28550.28010.28480.2848-
19 ene 20240.28260.28260.27850.27850.2785-
18 ene 20240.28200.28280.28060.28060.2806-
17 ene 20240.27710.28780.27710.27970.2797-
*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...