Telecom Italia SpA (TIT)
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 | -0.0012 | -0.401606425703 | 0.2988 | 0.3028 | 0.2837 | 309912764 | 0.29225502 | DE |
| 4 | 0.026 | 9.57290132548 | 0.2716 | 0.304 | 0.2539 | 256154800 | 0.28140585 | DE |
| 12 | 0.0496 | 20 | 0.248 | 0.3173 | 0.2401 | 300520397 | 0.27811733 | DE |
| 26 | 0.0544 | 22.3684210526 | 0.2432 | 0.3173 | 0.214 | 246126994 | 0.26424132 | DE |
| 52 | 0.0823 | 38.2257315374 | 0.2153 | 0.3173 | 0.1975 | 221023164 | 0.25062625 | DE |
| 156 | -0.0405 | -11.9787045253 | 0.3381 | 0.3692 | 0.1627 | 181730839 | 0.25534534 | DE |
| 260 | -0.1072 | -26.4822134387 | 0.4048 | 0.5094 | 0.1627 | 161922672 | 0.29721376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 0.2975999 | 0.0069999 | 2.41 | 0.2998 | 0.3028 | 0.2917 | 435162519 |
| 1742576100 | 0.2906 | 0.0029 | 1.01 | 0.2872 | 0.2917 | 0.2839 | 269517403 |
| 1742489700 | 0.2877 | -0.0026 | -0.90 | 0.291 | 0.292 | 0.2837 | 213867467 |
| 1742403300 | 0.2903 | -0.0007 | -0.24 | 0.29 | 0.2916 | 0.2874 | 162538646 |
| 1742316900 | 0.291 | -0.0058 | -1.95 | 0.2988 | 0.3004 | 0.2882 | 468477786 |
| 1742230500 | 0.2968 | 0.0007001 | 0.24 | 0.2998 | 0.304 | 0.2958 | 293329797 |
| 1741971300 | 0.2960999 | 0.0174999 | 6.28 | 0.2807 | 0.2997 | 0.2795 | 700092720 |
| 1741884900 | 0.2786 | 0.0052001 | 1.90 | 0.2737 | 0.2805 | 0.2732 | 300007252 |
| 1741798500 | 0.2733999 | 0.0042999 | 1.60 | 0.27 | 0.2749 | 0.2698 | 131586112 |
| 1741712100 | 0.2691 | -0.0052 | -1.90 | 0.2733 | 0.2794 | 0.2686 | 229241677 |
| 1741625700 | 0.2743 | -0.0005 | -0.18 | 0.2775 | 0.2775 | 0.27 | 171319539 |
| 1741366500 | 0.2748 | 0.0097 | 3.66 | 0.2659 | 0.2762 | 0.2641 | 255940835 |
| 1741280100 | 0.2651 | 0.0072 | 2.79 | 0.2627 | 0.2711 | 0.2602 | 260444169 |
| 1741193700 | 0.2579 | 0.0024 | 0.94 | 0.2587 | 0.261 | 0.2564 | 161629761 |
| 1741107300 | 0.2555 | -0.0147 | -5.44 | 0.2682 | 0.2686 | 0.2539 | 286225378 |
| 1741020900 | 0.2702 | 0.0001 | 0.04 | 0.271 | 0.2728999 | 0.267 | 169754335 |
| 1740761700 | 0.2701 | 0.0012001 | 0.45 | 0.2671 | 0.2713999 | 0.2669 | 142230520 |
| 1740675300 | 0.2688999 | -0.0026 | -0.96 | 0.269 | 0.2716 | 0.2666 | 145308827 |
| 1740588900 | 0.2715 | -0.0002 | -0.07 | 0.2705 | 0.2746 | 0.2702 | 166903648 |
| 1740502500 | 0.2717 | -0.0006 | -0.22 | 0.2716 | 0.2732 | 0.2691 | 159517599 |
| 1740416100 | 0.2723 | 0.0009001 | 0.33 | 0.2712 | 0.2752 | 0.2696 | 183427304 |
| 1740156900 | 0.2713999 | -0.0007 | -0.26 | 0.272 | 0.2754 | 0.2705 | 206689087 |
| 1740070500 | 0.2721 | -0.0032 | -1.16 | 0.277 | 0.2776 | 0.2715 | 209026334 |
| 1739984100 | 0.2753 | -0.0045 | -1.61 | 0.2836 | 0.2915 | 0.2751 | 616879675 |
| 1739897700 | 0.2798 | 0.0056 | 2.04 | 0.276 | 0.2837 | 0.275 | 405873640 |
| 1739811300 | 0.2742 | 0.0004 | 0.15 | 0.2786 | 0.2805 | 0.2696 | 561935778 |
| 1739552100 | 0.2738 | -0.0251 | -8.40 | 0.294 | 0.2962 | 0.2736 | 1084048766 |
| 1739465700 | 0.2989 | -0.0063 | -2.06 | 0.308 | 0.3173 | 0.2979 | 863307031 |
| 1739379300 | 0.3052 | 0.0004 | 0.13 | 0.305 | 0.3086999 | 0.3015 | 415602463 |
| 1739292900 | 0.3048 | 0.0015 | 0.49 | 0.3032 | 0.3071999 | 0.2977 | 447679898 |
| 1739206500 | 0.3033 | 0.0033 | 1.10 | 0.3049 | 0.3065 | 0.2967 | 664273944 |
| 1738947300 | 0.3 | 0.0183 | 6.50 | 0.2877 | 0.3019 | 0.2865 | 977903082 |
| 1738860900 | 0.2817 | 0.0065 | 2.36 | 0.2758 | 0.2826 | 0.2737 | 364370721 |
| 1738774500 | 0.2752 | 0.003 | 1.10 | 0.2731 | 0.2766 | 0.2702 | 201138274 |
| 1738688100 | 0.2722 | 0.0033001 | 1.23 | 0.2703 | 0.2751 | 0.27 | 254537811 |
| 1738601700 | 0.2688999 | 0.0033999 | 1.28 | 0.2592 | 0.2692 | 0.2586 | 204531928 |
| 1738342500 | 0.2655 | -0.0012 | -0.45 | 0.2666 | 0.2684 | 0.2648 | 124651345 |
| 1738256100 | 0.2667 | 0.0016 | 0.60 | 0.2661 | 0.2707 | 0.2639 | 262709902 |
| 1738169700 | 0.2651 | -0.0026 | -0.97 | 0.2682 | 0.2683 | 0.264 | 146832290 |
| 1738083300 | 0.2677 | 0.009 | 3.48 | 0.262 | 0.271 | 0.2602999 | 549210309 |
| 1737996900 | 0.2587 | 0.0037 | 1.45 | 0.2537 | 0.2609 | 0.253 | 162222267 |
| 1737737700 | 0.255 | -0.0039 | -1.51 | 0.2597 | 0.2629 | 0.2545 | 141561201 |
| 1737651300 | 0.2589 | 0.0014 | 0.54 | 0.2566 | 0.2629 | 0.2529 | 192852255 |
| 1737564900 | 0.2575 | -0.0012 | -0.46 | 0.2572999 | 0.2678 | 0.2565 | 299762602 |
| 1737478500 | 0.2587 | -0.0033 | -1.26 | 0.2607999 | 0.2624 | 0.2569 | 172250500 |
| 1737392100 | 0.262 | -0.0003 | -0.11 | 0.2592 | 0.2664 | 0.2561 | 381106788 |
| 1737132900 | 0.2623 | 0.0032 | 1.24 | 0.2597 | 0.2632 | 0.2581 | 166237417 |
| 1737046500 | 0.2591 | 0.0004 | 0.15 | 0.259 | 0.2641 | 0.2562 | 197438072 |
| 1736960100 | 0.2587 | -0.0001 | -0.04 | 0.2577 | 0.2602999 | 0.2518 | 239924426 |
| 1736873700 | 0.2587999 | 0.0027999 | 1.09 | 0.2564 | 0.2657 | 0.2546 | 289956583 |
| 1736787300 | 0.256 | 0.0025 | 0.99 | 0.2558 | 0.2591 | 0.2531 | 124341932 |
| 1736528100 | 0.2535 | -0.0045 | -1.74 | 0.26 | 0.2607999 | 0.2529 | 215341336 |
| 1736441700 | 0.258 | 0.0004 | 0.16 | 0.2561 | 0.2589 | 0.2533 | 150340631 |
| 1736355300 | 0.2576 | 0.0035 | 1.38 | 0.2526 | 0.2585 | 0.2512 | 202952962 |
| 1736268900 | 0.2541 | 0.01 | 4.10 | 0.245 | 0.2554 | 0.243 | 262330242 |
| 1736182500 | 0.2441 | 0.0011 | 0.45 | 0.2448 | 0.2463 | 0.2401 | 119778349 |
| 1735923300 | 0.243 | -0.0072 | -2.88 | 0.2489 | 0.2491 | 0.2429 | 128244051 |
| 1735836900 | 0.2502 | 0.0039 | 1.58 | 0.248 | 0.2519 | 0.2479 | 115058053 |
| 1735577700 | 0.2463 | 0.0011 | 0.45 | 0.246 | 0.2473 | 0.2435 | 117989837 |
| 1735318500 | 0.2452 | 0.0026 | 1.07 | 0.2421 | 0.2463 | 0.2402 | 144283722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
