Telecom Italia SpA (TIT)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0091 | -3.85920271416 | 0.2358 | 0.2365 | 0.2222 | 115755328 | 0.2293255 | DE |
| 4 | -0.0277 | -10.8883647799 | 0.2544 | 0.2559 | 0.2222 | 147438076 | 0.24161147 | DE |
| 12 | -0.0011 | -0.482879719052 | 0.2278 | 0.2598 | 0.2222 | 177360129 | 0.24237968 | DE |
| 26 | -0.0002 | -0.0881445570736 | 0.2269 | 0.2598 | 0.1975 | 185688440 | 0.23816926 | DE |
| 52 | -0.0236 | -9.42868557731 | 0.2503 | 0.3085 | 0.1975 | 200027579 | 0.24274884 | DE |
| 156 | -0.1191 | -34.4418739156 | 0.3458 | 0.5094 | 0.1627 | 174251086 | 0.27413686 | DE |
| 260 | -0.3033 | -57.2264150943 | 0.53 | 0.5917 | 0.1627 | 149483532 | 0.31083222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730912100 | 0.2247 | -0.0045 | -1.96 | 0.2301 | 0.2315 | 0.2222 | 185935629 |
| 1730825700 | 0.2292 | -0.0027 | -1.16 | 0.2314 | 0.2324 | 0.2278 | 119959109 |
| 1730739300 | 0.2319 | -0.0017 | -0.73 | 0.2326 | 0.236 | 0.2313 | 84739414 |
| 1730480100 | 0.2336 | 0.0012 | 0.52 | 0.2322 | 0.2361 | 0.2322 | 65410755 |
| 1730393700 | 0.2324 | -0.0037 | -1.57 | 0.2358 | 0.2365 | 0.2293 | 122731732 |
| 1730307300 | 0.2361 | -0.0016 | -0.67 | 0.2381 | 0.2396 | 0.2354 | 123761669 |
| 1730220900 | 0.2377 | -0.002 | -0.83 | 0.24 | 0.2409 | 0.2372 | 121407846 |
| 1730134500 | 0.2397 | -0.0007 | -0.29 | 0.2414 | 0.243 | 0.2386 | 92475541 |
| 1729871700 | 0.2404 | -0.001 | -0.41 | 0.2428 | 0.2435 | 0.2396 | 123468564 |
| 1729785300 | 0.2414 | -0.0011 | -0.45 | 0.2448 | 0.2456 | 0.2414 | 125903183 |
| 1729698900 | 0.2425 | -0.0066 | -2.65 | 0.248 | 0.2496 | 0.2397 | 297963221 |
| 1729612500 | 0.2491 | -0.0017 | -0.68 | 0.25 | 0.2514 | 0.2475 | 94860126 |
| 1729526100 | 0.2508 | -0.0019 | -0.75 | 0.2523 | 0.2543 | 0.2506 | 95832876 |
| 1729266900 | 0.2527 | 0 | 0.00 | 0.2539 | 0.2541 | 0.252 | 121973176 |
| 1729180500 | 0.2527 | 0.0009 | 0.36 | 0.2515 | 0.2539 | 0.251 | 164349252 |
| 1729094100 | 0.2518 | 0.0059 | 2.40 | 0.245 | 0.2519 | 0.2448 | 158740980 |
| 1729007700 | 0.2459 | 0.005 | 2.08 | 0.2427 | 0.2467 | 0.2417 | 173166319 |
| 1728921300 | 0.2409 | -0.0009 | -0.37 | 0.2414 | 0.243 | 0.2396 | 169994867 |
| 1728662100 | 0.2418 | -0.0103 | -4.09 | 0.2525 | 0.2533 | 0.2407 | 384165159 |
| 1728575700 | 0.2521 | -0.003 | -1.18 | 0.2544 | 0.2559 | 0.2514 | 121922108 |
| 1728489300 | 0.2551 | 0.0034 | 1.35 | 0.2522 | 0.2577999 | 0.252 | 172386707 |
| 1728402900 | 0.2517 | -0.0034 | -1.33 | 0.253 | 0.2537 | 0.2509 | 110890036 |
| 1728316500 | 0.2551 | -0.0008 | -0.31 | 0.2569 | 0.2569 | 0.2521 | 160867543 |
| 1728057300 | 0.2559 | 0.0051 | 2.03 | 0.2524 | 0.2567 | 0.2517 | 215467732 |
| 1727970900 | 0.2508 | 0.0039 | 1.58 | 0.2488 | 0.2569 | 0.2474 | 364063567 |
| 1727884500 | 0.2469 | 0.001 | 0.41 | 0.248 | 0.2494 | 0.2449 | 141773144 |
| 1727798100 | 0.2459 | -0.0046 | -1.84 | 0.2503 | 0.2533 | 0.2453 | 164527113 |
| 1727711700 | 0.2505 | 0.0029 | 1.17 | 0.2456 | 0.253 | 0.2448 | 167242862 |
| 1727452500 | 0.2476 | 0.0025 | 1.02 | 0.244 | 0.2479 | 0.2422 | 107091508 |
| 1727366100 | 0.2451 | 0.0022 | 0.91 | 0.2437 | 0.2464 | 0.2422 | 118853783 |
| 1727279700 | 0.2429 | -0.0014 | -0.57 | 0.2432 | 0.2448 | 0.2418 | 65633879 |
| 1727193300 | 0.2443 | 0.002 | 0.83 | 0.2423 | 0.2459 | 0.2415 | 113748899 |
| 1727106900 | 0.2423 | 0.002 | 0.83 | 0.2438 | 0.2449 | 0.2409 | 126222174 |
| 1726847700 | 0.2403 | -0.0148 | -5.80 | 0.254 | 0.2555 | 0.2396 | 455471378 |
| 1726761300 | 0.2551 | -0.0021 | -0.82 | 0.2586 | 0.2597999 | 0.2507 | 285943718 |
| 1726674900 | 0.2572 | 0.0075 | 3.00 | 0.2491 | 0.258 | 0.2483 | 339350526 |
| 1726588500 | 0.2497 | 0.0008 | 0.32 | 0.25 | 0.2539 | 0.248 | 315294999 |
| 1726502100 | 0.2489 | 0.0027 | 1.10 | 0.2465 | 0.2493 | 0.243 | 305494455 |
| 1726242900 | 0.2462 | 0.006 | 2.50 | 0.2415 | 0.2466 | 0.239 | 300052814 |
| 1726156500 | 0.2402 | 0.0146 | 6.47 | 0.2287 | 0.243 | 0.2277 | 548425086 |
| 1726070100 | 0.2256 | -0.0008 | -0.35 | 0.2261 | 0.2287 | 0.2242 | 105177843 |
| 1725983700 | 0.2264 | -0.0054 | -2.33 | 0.231 | 0.2317 | 0.2243 | 166892343 |
| 1725897300 | 0.2318 | -0.0003 | -0.13 | 0.2318 | 0.2351 | 0.2313 | 104723509 |
| 1725638100 | 0.2321 | -0.0064 | -2.68 | 0.2386 | 0.2387 | 0.2319 | 195625161 |
| 1725551700 | 0.2385 | 0.0041 | 1.75 | 0.2334 | 0.2392 | 0.2319 | 152549814 |
| 1725465300 | 0.2344 | 0.0051 | 2.22 | 0.2261 | 0.2349 | 0.2259 | 118528600 |
| 1725378900 | 0.2293 | -0.0065 | -2.76 | 0.235 | 0.2355 | 0.2286 | 155714552 |
| 1725292500 | 0.2358 | -0.0026 | -1.09 | 0.239 | 0.239 | 0.2351 | 100573079 |
| 1725033300 | 0.2384 | 0.0027 | 1.15 | 0.236 | 0.2397 | 0.2359 | 155549118 |
| 1724946900 | 0.2357 | -0.0028 | -1.17 | 0.2386 | 0.2394 | 0.2346 | 151130293 |
| 1724860500 | 0.2385 | 0.0014 | 0.59 | 0.2376 | 0.2391 | 0.2366 | 126498859 |
| 1724774100 | 0.2371 | -0.001 | -0.42 | 0.2387 | 0.2419 | 0.2335 | 223345363 |
| 1724687700 | 0.2381 | 0.0048 | 2.06 | 0.2369 | 0.2417 | 0.2355 | 266754202 |
| 1724428500 | 0.2333 | 0.0015 | 0.65 | 0.2324 | 0.2337 | 0.2316 | 84798445 |
| 1724342100 | 0.2318 | -0.0011 | -0.47 | 0.232 | 0.2349 | 0.2312 | 126013699 |
| 1724255700 | 0.2329 | 0.0002 | 0.09 | 0.234 | 0.2368 | 0.2323 | 107962040 |
| 1724169300 | 0.2327 | -0.0043 | -1.81 | 0.2369 | 0.2375 | 0.2323 | 145683799 |
| 1724082900 | 0.237 | 0.01 | 4.41 | 0.2274 | 0.2383 | 0.2273 | 301224147 |
| 1723823700 | 0.227 | 0.0029 | 1.29 | 0.2278 | 0.2279 | 0.2245 | 147939324 |
| 1723650900 | 0.2241 | 0.0058 | 2.66 | 0.2197 | 0.2241 | 0.2195 | 125982337 |
| 1723564500 | 0.2183 | -0.0026 | -1.18 | 0.223 | 0.2248 | 0.2165 | 98533845 |
| 1723478100 | 0.2209 | 0.0011 | 0.50 | 0.2208 | 0.2234 | 0.2206 | 59925241 |
| 1723218900 | 0.2198 | 0.0031 | 1.43 | 0.2179 | 0.2212 | 0.2165 | 89310530 |
| 1723132500 | 0.2167 | -0.0004 | -0.18 | 0.2163 | 0.2171 | 0.2136 | 92899286 |
| 1723046100 | 0.2171 | 0.005 | 2.36 | 0.2135 | 0.2173 | 0.2116 | 129219285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
