Telecom Italia

TLIT
🏛️ uk →
0.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 0.44 0.44 0.43 0.43 9.6M
2021-12-29 0.44 0.44 0.43 0.43 10.8M
2021-12-23 0.44 0.44 0.44 0.44 0.0M
2021-12-22 0.43 0.45 0.43 0.44 24.2M
2021-12-21 0.44 0.44 0.43 0.43 9.7M
2021-12-20 0.43 0.44 0.42 0.44 12.4M
2021-12-17 0.44 0.45 0.43 0.45 19.5M
2021-12-16 0.44 0.44 0.43 0.43 24.8M
2021-12-15 0.44 0.45 0.44 0.45 17.2M
2021-12-14 0.44 0.45 0.44 0.45 19.2M
2021-12-13 0.45 0.46 0.44 0.44 44.1M
2021-12-10 0.44 0.45 0.43 0.45 25.5M
2021-12-09 0.46 0.46 0.44 0.44 25.3M
2021-12-08 0.45 0.46 0.45 0.46 31.5M
2021-12-07 0.46 0.47 0.45 0.45 26.6M
2021-12-06 0.47 0.47 0.44 0.46 59.3M
2021-12-03 0.47 0.48 0.46 0.46 35.9M
2021-12-02 0.47 0.49 0.45 0.48 28.4M
2021-12-01 0.46 0.47 0.45 0.47 26.4M
2021-11-30 0.47 0.48 0.46 0.46 35.9M
2021-11-29 0.48 0.48 0.46 0.47 47.9M
2021-11-26 0.47 0.50 0.47 0.48 56.0M
2021-11-25 0.49 0.51 0.47 0.48 174.5M
2021-11-24 0.47 0.50 0.45 0.50 190.3M
2021-11-23 0.46 0.47 0.43 0.43 145.3M
2021-11-22 0.45 0.46 0.42 0.46 157.3M
2021-11-19 0.34 0.35 0.33 0.35 59.7M
2021-11-18 0.34 0.34 0.33 0.33 14.3M
2021-11-17 0.35 0.35 0.33 0.34 50.6M
2021-11-16 0.34 0.35 0.34 0.35 25.5M
2021-11-15 0.32 1,827.00 0.32 0.34 33.6M
2021-11-12 0.32 0.32 0.31 0.32 49.5M
2021-11-11 0.33 0.34 0.33 0.34 4.3M
2021-11-10 0.33 0.34 0.33 0.34 18.2M
2021-11-09 0.34 0.34 0.33 0.33 13.9M
2021-11-08 0.35 0.35 0.33 0.33 33.9M
2021-11-05 0.33 0.35 0.33 0.34 42.2M
2021-11-04 0.31 0.33 0.31 0.33 17.9M
2021-11-03 0.30 0.31 0.30 0.31 9.0M
2021-11-02 0.31 0.31 0.30 0.30 11.1M
2021-11-01 0.31 0.31 0.31 0.31 0.0M
2021-10-29 0.31 0.32 0.31 0.32 3.7M
2021-10-28 0.33 0.33 0.31 0.32 28.3M
2021-10-27 0.34 0.34 0.33 0.33 8.5M
2021-10-26 0.34 0.34 0.34 0.34 0.0M
2021-10-25 0.33 0.34 0.33 0.34 16.2M
2021-10-22 0.33 0.33 0.33 0.33 0.0M
2021-10-21 0.34 0.34 0.33 0.33 6.0M
2021-10-20 0.33 0.34 0.33 0.34 11.9M
2021-10-19 0.33 0.33 0.33 0.33 0.0M
2021-10-18 0.34 0.34 0.33 0.33 8.4M
2021-10-15 0.34 0.34 0.34 0.34 0.0M
2021-10-14 0.34 0.34 0.34 0.34 0.0M
2021-10-13 0.34 0.34 0.34 0.34 0.0M
2021-10-12 0.34 0.34 0.33 0.33 0.6M
2021-10-11 0.34 0.34 0.34 0.34 0.0M
2021-10-08 0.34 0.35 0.34 0.35 10.3M
2021-10-07 0.34 0.34 0.34 0.34 0.0M
2021-10-06 0.34 0.34 0.33 0.33 4.9M
2021-10-05 0.34 0.34 0.34 0.34 0.0M
2021-10-04 0.34 0.34 0.34 0.34 0.0M
2021-10-01 0.33 0.34 0.33 0.34 10.5M
2021-09-30 0.35 0.35 0.34 0.34 15.3M
2021-09-29 0.36 0.36 0.34 0.34 21.6M
2021-09-28 0.36 0.37 0.36 0.37 0.6M
2021-09-27 0.35 0.36 0.35 0.36 5.1M
2021-09-24 0.35 0.36 0.35 0.36 2.1M
2021-09-23 0.35 0.36 0.35 0.36 4.1M
2021-09-22 0.35 0.35 0.35 0.35 0.0M
2021-09-21 0.36 0.36 0.35 0.35 6.1M
2021-09-20 0.36 0.36 0.35 0.35 1.8M
2021-09-17 0.36 0.36 0.35 0.35 3.2M
2021-09-16 0.36 0.36 0.36 0.36 0.0M
2021-09-15 0.36 0.36 0.36 0.36 0.0M
2021-09-14 0.36 0.36 0.36 0.36 0.0M
2021-09-13 0.36 0.36 0.36 0.36 0.0M
2021-09-10 0.37 0.37 0.36 0.36 12.3M
2021-09-09 0.37 0.37 0.37 0.37 0.0M
2021-09-08 0.37 0.38 0.37 0.38 3.9M
2021-09-07 0.37 0.37 0.37 0.37 0.0M
2021-09-06 0.37 0.37 0.37 0.37 0.0M
2021-09-03 0.38 0.38 0.37 0.37 13.5M
2021-09-02 0.38 0.38 0.37 0.37 9.3M
2021-09-01 0.39 0.39 0.38 0.38 6.2M
2021-08-31 0.38 0.39 0.38 0.39 1.7M
2021-08-27 0.38 0.38 0.38 0.38 0.0M
2021-08-26 0.38 0.39 0.38 0.39 6.0M
2021-08-25 0.39 0.39 0.38 0.38 3.8M
2021-08-24 0.39 0.39 0.38 0.38 6.5M
2021-08-23 0.38 0.38 0.38 0.38 0.0M
2021-08-20 0.38 0.38 0.37 0.37 3.9M
2021-08-19 0.38 0.39 0.38 0.39 7.3M
2021-08-18 0.39 0.39 0.38 0.38 8.5M
2021-08-17 0.39 0.39 0.38 0.38 5.0M
2021-08-16 0.39 0.39 0.39 0.39 0.0M
2021-08-13 0.39 0.39 0.39 0.39 0.0M
2021-08-12 0.40 0.40 0.39 0.39 21.4M
2021-08-11 0.38 0.39 0.38 0.39 12.3M
2021-08-10 0.38 0.38 0.38 0.38 0.0M
2021-08-09 0.38 0.38 0.38 0.38 0.0M
2021-08-06 0.38 0.38 0.37 0.37 0.7M
2021-08-05 0.37 0.38 0.37 0.38 6.0M
2021-08-04 0.37 0.38 0.37 0.38 7.5M
2021-08-03 0.38 0.38 0.37 0.37 4.3M
2021-08-02 0.37 0.38 0.37 0.38 4.8M
2021-07-30 0.37 0.37 0.37 0.37 0.0M
2021-07-29 0.37 0.37 0.37 0.37 0.0M
2021-07-28 0.37 0.38 0.37 0.38 12.7M
2021-07-27 0.37 0.38 0.37 0.38 0.9M
2021-07-26 0.37 0.37 0.37 0.37 0.0M
2021-07-23 0.38 0.38 0.37 0.37 7.3M
2021-07-22 0.38 0.38 0.37 0.37 6.7M
2021-07-21 0.37 0.38 0.37 0.38 4.9M
2021-07-20 0.37 0.38 0.37 0.38 1.7M
2021-07-19 0.38 0.38 0.37 0.37 16.4M
2021-07-16 0.39 0.40 0.39 0.40 3.8M
2021-07-15 0.39 0.39 0.39 0.39 0.0M
2021-07-14 0.39 0.40 0.39 0.40 1.5M
2021-07-13 0.40 0.40 0.39 0.39 8.8M
2021-07-12 0.39 0.39 0.39 0.39 0.0M
2021-07-09 0.39 0.39 0.39 0.39 0.0M
2021-07-08 0.40 0.40 0.38 0.39 27.4M
2021-07-07 0.41 0.41 0.40 0.40 18.2M
2021-07-06 0.42 0.42 0.41 0.41 13.7M
2021-07-05 0.43 0.43 0.42 0.42 3.8M
2021-07-02 0.42 0.43 0.42 0.43 8.8M
2021-07-01 0.42 0.42 0.42 0.42 0.0M
2021-06-30 0.42 0.42 0.41 0.41 8.1M
2021-06-29 0.42 0.43 0.42 0.43 9.9M
2021-06-28 0.42 0.43 0.42 0.43 1.6M
2021-06-25 0.42 0.43 0.42 0.43 1.6M
2021-06-24 0.43 0.43 0.42 0.42 8.1M
2021-06-23 0.43 0.43 0.43 0.43 0.0M
2021-06-22 0.44 0.44 0.43 0.43 7.2M
2021-06-21 0.43 0.44 0.43 0.44 6.6M
2021-06-18 0.44 0.44 0.43 0.43 12.6M
2021-06-17 0.44 0.45 0.44 0.45 6.4M
2021-06-16 0.45 0.45 0.45 0.45 0.0M
2021-06-15 0.45 0.45 0.44 0.44 6.2M
2021-06-14 0.45 0.45 0.45 0.45 0.0M
2021-06-11 0.45 0.45 0.45 0.45 0.0M
2021-06-10 0.46 0.46 0.45 0.45 6.3M
2021-06-09 0.46 0.46 0.45 0.45 8.6M
2021-06-08 0.46 0.46 0.45 0.45 10.9M
2021-06-07 0.45 0.45 0.45 0.45 0.0M
2021-06-04 0.45 0.45 0.44 0.44 8.1M
2021-06-03 0.44 0.45 0.44 0.45 9.4M
2021-06-02 0.44 0.44 0.44 0.44 0.0M
2021-06-01 0.44 0.44 0.44 0.44 0.0M
2021-05-28 0.44 0.44 0.44 0.44 0.0M
2021-05-27 0.44 0.45 0.44 0.45 0.6M
2021-05-26 0.43 0.44 0.43 0.44 8.1M
2021-05-25 0.44 0.44 0.43 0.43 7.1M
2021-05-24 0.44 0.45 0.44 0.45 2.7M
2021-05-21 0.43 0.44 0.43 0.44 9.6M
2021-05-20 0.44 0.44 0.43 0.43 12.0M
2021-05-19 0.44 0.44 0.43 0.43 16.2M
2021-05-18 0.45 0.45 0.44 0.44 11.9M
2021-05-17 0.44 0.45 0.44 0.45 7.7M
2021-05-14 0.43 0.44 0.43 0.44 8.8M
2021-05-13 0.43 0.43 0.42 0.42 6.8M
2021-05-12 0.43 0.43 0.43 0.43 0.0M
2021-05-11 0.43 0.43 0.42 0.42 7.7M
2021-05-10 0.42 0.43 0.42 0.43 19.8M
2021-05-07 0.43 0.43 0.42 0.42 20.4M
2021-05-06 0.41 0.43 0.41 0.42 30.0M
2021-05-05 0.45 0.45 0.44 0.44 10.7M
2021-05-04 0.46 0.46 0.45 0.45 14.9M
2021-04-30 0.44 0.46 0.44 0.46 24.8M
2021-04-29 0.45 0.45 0.44 0.44 7.6M
2021-04-28 0.44 0.45 0.44 0.45 4.5M
2021-04-27 0.44 0.44 0.44 0.44 0.0M
2021-04-26 0.44 0.44 0.44 0.44 0.0M
2021-04-23 0.44 0.44 0.44 0.44 0.0M
2021-04-22 0.44 0.44 0.43 0.43 4.0M
2021-04-21 0.43 0.44 0.43 0.44 0.2M
2021-04-20 0.44 0.44 0.43 0.43 7.9M
2021-04-19 0.45 0.45 0.44 0.44 5.8M
2021-04-16 0.44 0.45 0.44 0.45 5.1M
2021-04-15 0.44 0.44 0.44 0.44 0.0M
2021-04-14 0.43 0.44 0.43 0.44 7.1M
2021-04-13 0.44 0.44 0.43 0.43 8.8M
2021-04-12 0.43 0.44 0.43 0.44 0.4M
2021-04-09 0.45 0.45 0.43 0.44 13.1M
2021-04-08 0.46 0.46 0.44 0.44 19.0M
2021-04-07 0.45 0.46 0.45 0.46 2.9M
2021-04-06 0.46 0.46 0.45 0.45 5.6M
2021-04-01 0.47 0.47 0.45 0.46 9.0M
2021-03-31 0.46 0.47 0.46 0.47 3.7M
2021-03-30 0.47 0.47 0.46 0.46 7.9M
2021-03-29 0.45 0.46 0.45 0.46 7.6M
2021-03-26 0.44 0.45 0.44 0.45 11.0M
2021-03-25 0.44 0.44 0.43 0.43 9.8M
2021-03-24 0.42 0.43 0.42 0.43 5.2M
2021-03-23 0.43 0.44 0.43 0.44 6.5M
2021-03-22 0.42 0.43 0.42 0.43 12.5M
2021-03-19 0.45 0.45 0.43 0.43 39.5M
2021-03-18 0.46 0.47 0.46 0.47 9.6M
2021-03-17 0.46 0.46 0.45 0.45 5.0M
2021-03-16 0.45 0.46 0.45 0.46 11.8M
2021-03-15 0.46 0.46 0.45 0.45 13.7M
2021-03-12 0.43 0.46 0.43 0.45 37.9M
2021-03-11 0.42 0.44 0.42 0.44 25.8M
2021-03-10 0.40 0.42 0.40 0.42 12.2M
2021-03-09 0.41 0.41 0.40 0.40 11.2M
2021-03-08 0.40 0.41 0.40 0.41 5.1M
2021-03-05 0.39 0.40 0.39 0.40 6.7M
2021-03-04 0.39 0.40 0.39 0.40 8.4M
2021-03-03 0.39 0.40 0.38 0.38 8.5M
2021-03-02 0.39 0.39 0.38 0.38 6.5M
2021-03-01 0.40 0.40 0.39 0.39 6.6M
2021-02-26 0.40 0.40 0.39 0.39 7.6M
2021-02-25 0.42 0.42 0.40 0.40 20.8M
2021-02-24 0.39 0.42 0.39 0.42 34.4M
2021-02-23 0.38 0.38 0.38 0.38 0.0M
2021-02-22 0.38 0.38 0.38 0.38 0.0M
2021-02-19 0.37 0.38 0.37 0.38 3.3M
2021-02-18 0.38 0.38 0.37 0.37 2.2M
2021-02-17 0.38 0.39 0.38 0.39 1.3M
2021-02-16 0.39 0.39 0.38 0.38 7.3M
2021-02-15 0.38 0.39 0.38 0.39 8.4M
2021-02-12 0.38 0.38 0.38 0.38 0.0M
2021-02-11 0.38 0.39 0.38 0.39 1.2M
2021-02-10 0.38 0.39 0.38 0.39 0.3M
2021-02-09 0.39 0.39 0.38 0.38 11.1M
2021-02-08 0.39 0.39 0.38 0.38 2.0M
2021-02-05 0.37 0.38 0.37 0.38 11.1M
2021-02-04 0.37 0.37 0.36 0.36 4.9M
2021-02-03 0.37 0.37 0.36 0.36 7.4M
2021-02-02 0.36 0.36 0.35 0.35 9.8M
2021-02-01 0.36 0.36 0.35 0.35 8.2M
2021-01-29 0.36 0.36 0.35 0.35 11.7M
2021-01-28 0.36 0.36 0.36 0.36 0.0M
2021-01-27 0.37 0.37 0.36 0.36 11.2M
2021-01-26 0.36 0.37 0.36 0.37 8.2M
2021-01-25 0.36 0.37 0.36 0.37 4.6M
2021-01-22 0.36 0.36 0.35 0.35 9.9M
2021-01-21 0.37 0.37 0.36 0.36 10.8M
2021-01-20 0.36 0.37 0.36 0.37 10.4M
2021-01-19 0.37 0.37 0.36 0.36 14.9M
2021-01-18 0.37 0.37 0.36 0.36 0.8M
2021-01-15 0.38 0.38 0.37 0.37 9.6M
2021-01-14 0.38 0.38 0.38 0.38 0.0M
2021-01-13 0.38 0.38 0.37 0.37 6.9M
2021-01-12 0.39 0.39 0.38 0.38 27.8M
2021-01-11 0.39 0.39 0.39 0.39 0.0M
2021-01-08 0.40 0.40 0.39 0.39 14.9M
2021-01-07 0.40 0.40 0.39 0.39 6.7M
2021-01-06 0.39 0.40 0.39 0.40 21.9M
2021-01-05 0.38 0.39 0.38 0.39 8.3M
2021-01-04 0.38 0.39 0.38 0.39 17.4M