Telecom Italia (TITR)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0051 | 2.08163265306 | 0.245 | 0.2514 | 0.242 | 8977735 | 0.24635956 | DE |
| 4 | -0.0166 | -6.22422197225 | 0.2667 | 0.2685 | 0.223 | 18581884 | 0.24748823 | DE |
| 12 | -0.0181 | -6.74869500373 | 0.2682 | 0.28 | 0.223 | 26021079 | 0.25701346 | DE |
| 26 | -0.0349 | -12.2456140351 | 0.285 | 0.3045 | 0.2046 | 36834742 | 0.24588615 | DE |
| 52 | -0.0259 | -9.38405797101 | 0.276 | 0.3274 | 0.2046 | 30606397 | 0.2620938 | DE |
| 156 | -0.1549 | -38.2469135802 | 0.405 | 0.487 | 0.1662 | 35675174 | 0.29202325 | DE |
| 260 | -0.1643 | -39.6476833977 | 0.4144 | 0.582 | 0.1662 | 32714924 | 0.33920046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723650900 | 0.2485 | 0.0044 | 1.80 | 0.2454 | 0.2487 | 0.245 | 7234231 |
| 1723564500 | 0.2441 | -0.0034 | -1.37 | 0.2494 | 0.2508 | 0.242 | 10563773 |
| 1723478100 | 0.2475 | 0.0011 | 0.45 | 0.245 | 0.2499 | 0.245 | 6956989 |
| 1723218900 | 0.2464 | 0.0027 | 1.11 | 0.245 | 0.249 | 0.2436 | 11155946 |
| 1723132500 | 0.2437 | -0.0009 | -0.37 | 0.2438 | 0.2446 | 0.2405 | 11577891 |
| 1723046100 | 0.2446 | 0.0049 | 2.04 | 0.2408 | 0.2446 | 0.2387 | 16951235 |
| 1722959700 | 0.2397 | 0.003 | 1.27 | 0.241 | 0.2436 | 0.2372 | 26031171 |
| 1722873300 | 0.2367 | -0.008 | -3.27 | 0.2343 | 0.2404 | 0.223 | 55277105 |
| 1722614100 | 0.2447 | -0.0104 | -4.08 | 0.2535 | 0.2535 | 0.2435 | 20635881 |
| 1722527700 | 0.2551 | 0.0056 | 2.24 | 0.2526 | 0.259 | 0.2466 | 31752511 |
| 1722441300 | 0.2495 | -0.0043 | -1.69 | 0.255 | 0.255 | 0.2492 | 18308543 |
| 1722354900 | 0.2538 | 0.0004 | 0.16 | 0.2536 | 0.2552 | 0.2504 | 13704190 |
| 1722268500 | 0.2534 | 0.0006 | 0.24 | 0.2531 | 0.254 | 0.251 | 10380334 |
| 1722009300 | 0.2528 | 0.0015 | 0.60 | 0.252 | 0.2528 | 0.2496 | 11643331 |
| 1721922900 | 0.2513 | 0.0021 | 0.84 | 0.2479 | 0.2513 | 0.2441 | 11056691 |
| 1721836500 | 0.2492 | 0.0018 | 0.73 | 0.2476 | 0.2522 | 0.2463 | 14849333 |
| 1721750100 | 0.2474 | -0.009 | -3.51 | 0.2546 | 0.2589 | 0.2442 | 39251661 |
| 1721663700 | 0.2564 | -0.0095 | -3.57 | 0.2667 | 0.2685 | 0.2556 | 23171471 |
| 1721404500 | 0.2659 | 0.0002 | 0.08 | 0.2667 | 0.2667 | 0.2614 | 12553515 |
| 1721318100 | 0.2657 | 0.0056 | 2.15 | 0.2625 | 0.2666 | 0.26 | 22684644 |
| 1721231700 | 0.2601 | 0.0014 | 0.54 | 0.259 | 0.27 | 0.2582 | 26531468 |
| 1721145300 | 0.2587 | 0.0014001 | 0.54 | 0.2575 | 0.2594 | 0.2561 | 10580363 |
| 1721058900 | 0.2572999 | -0.0037 | -1.42 | 0.2594 | 0.2597 | 0.256 | 10791682 |
| 1720799700 | 0.261 | 0.0011 | 0.42 | 0.2602 | 0.2652 | 0.2595 | 26909040 |
| 1720713300 | 0.2599 | 0.0027 | 1.05 | 0.2584 | 0.2624 | 0.257 | 19946883 |
| 1720626900 | 0.2572 | 0.0107 | 4.34 | 0.2465 | 0.2581 | 0.2465 | 42022535 |
| 1720540500 | 0.2465 | -0.0023 | -0.92 | 0.2502 | 0.2502 | 0.2455 | 10256417 |
| 1720454100 | 0.2488 | -0.0002 | -0.08 | 0.2482 | 0.254 | 0.2471 | 11453086 |
| 1720194900 | 0.249 | -0.0071 | -2.77 | 0.2554 | 0.2571 | 0.2485 | 12620493 |
| 1720108500 | 0.2561 | 0.0045 | 1.79 | 0.2528 | 0.2565 | 0.2514 | 15402271 |
| 1720022100 | 0.2516 | 0.0034 | 1.37 | 0.2497 | 0.2526 | 0.2482 | 16015685 |
| 1719935700 | 0.2482 | 0.0037 | 1.51 | 0.2465 | 0.2502 | 0.2444 | 14893840 |
| 1719849300 | 0.2445 | 0.0018 | 0.74 | 0.245 | 0.2482 | 0.2417 | 12531218 |
| 1719590100 | 0.2427 | -0.0003 | -0.12 | 0.2436 | 0.2464 | 0.2424 | 9430844 |
| 1719503700 | 0.243 | -0.002 | -0.82 | 0.2466 | 0.2474 | 0.2425 | 11324774 |
| 1719417300 | 0.245 | -0.0009 | -0.37 | 0.2465 | 0.2508 | 0.2438 | 13021358 |
| 1719330900 | 0.2459 | -0.0036 | -1.44 | 0.249 | 0.2519 | 0.2446 | 12317102 |
| 1719244500 | 0.2495 | 0.0054 | 2.21 | 0.2444 | 0.2506 | 0.243 | 12785639 |
| 1718985300 | 0.2441 | -0.0034 | -1.37 | 0.2453 | 0.2471 | 0.2425 | 75083338 |
| 1718898900 | 0.2475 | 0.0046 | 1.89 | 0.2442 | 0.2486 | 0.2427 | 14171408 |
| 1718812500 | 0.2429 | -0.0051 | -2.06 | 0.2474 | 0.2481 | 0.2426 | 10829132 |
| 1718726100 | 0.248 | 0.0016 | 0.65 | 0.2484 | 0.249 | 0.2459 | 10985098 |
| 1718639700 | 0.2464 | 0.0024 | 0.98 | 0.245 | 0.2487 | 0.2436 | 13415791 |
| 1718380500 | 0.244 | -0.0023 | -0.93 | 0.2441 | 0.2454 | 0.2395 | 39702978 |
| 1718294100 | 0.2463 | 0.0022 | 0.90 | 0.2452 | 0.248 | 0.2427 | 20568700 |
| 1718207700 | 0.2441 | -0.0036 | -1.45 | 0.2474 | 0.249 | 0.243 | 20318773 |
| 1718121300 | 0.2477 | -0.0023 | -0.92 | 0.2497 | 0.2504 | 0.245 | 24264444 |
| 1718034900 | 0.25 | -0.0073 | -2.84 | 0.2562 | 0.2565 | 0.2493 | 16791814 |
| 1717775700 | 0.2572999 | -0.0042 | -1.61 | 0.2616 | 0.2625 | 0.2572 | 15946192 |
| 1717689300 | 0.2615 | -0.0042 | -1.58 | 0.2666 | 0.2666 | 0.2605 | 18192361 |
| 1717602900 | 0.2657 | -0.0037 | -1.37 | 0.2688 | 0.27 | 0.262 | 29575617 |
| 1717516500 | 0.2693999 | -0.0056 | -2.04 | 0.2743 | 0.2743 | 0.2678 | 35691640 |
| 1717430100 | 0.275 | 0.0106 | 4.01 | 0.2638 | 0.28 | 0.2624 | 84331445 |
| 1717170900 | 0.2644 | -0.0026 | -0.97 | 0.269 | 0.2721 | 0.2539 | 91943511 |
| 1717084500 | 0.267 | 0.0009 | 0.34 | 0.2655 | 0.2777 | 0.2441 | 191822368 |
| 1716998100 | 0.2661 | -0.0075 | -2.74 | 0.2716 | 0.2739 | 0.2638 | 39824548 |
| 1716911700 | 0.2736 | -0.0009 | -0.33 | 0.2756 | 0.2772 | 0.2712 | 32482887 |
| 1716825300 | 0.2745 | 0.0038 | 1.40 | 0.2716 | 0.2756 | 0.2685 | 39490449 |
| 1716566100 | 0.2707 | 0.0015 | 0.56 | 0.2682 | 0.2718999 | 0.2637 | 45236023 |
| 1716479700 | 0.2692 | 0.0017 | 0.64 | 0.2682 | 0.2786 | 0.267 | 75316729 |
| 1716393300 | 0.2675 | 0.0028 | 1.06 | 0.264 | 0.2705 | 0.2602999 | 44184501 |
| 1716306900 | 0.2647 | -0.0009 | -0.34 | 0.2661 | 0.2678 | 0.2592 | 47102681 |
| 1716220500 | 0.2656 | 0.0057 | 2.19 | 0.2609 | 0.2684 | 0.2592 | 57701322 |
| 1715961300 | 0.2599 | 0.0006001 | 0.23 | 0.2584 | 0.2607999 | 0.2579 | 25288957 |
| 1715874900 | 0.2592999 | 0.0020999 | 0.82 | 0.2586 | 0.2612 | 0.2543 | 25529146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
