Chiusure TELECOMITALIA

Intervallo temporale: 2016-06-20 <-> 2017-03-03



Start:
End:
Chiusure DOWN:

Chiusure UP:

Compro: e vendo:
Aggiungi a Preferiti

Statistiche:

max=0.88
min=0.63
Δ/gg=0.022 cent
0.014 cent
0.016 cent
Vol= 100381003.53
Segnale
Variazione Odierna

Ultime News: Mostra pi´┐Ż News
*2017-03-15 Telecom Italia recupera. Per i broker resta un tema interessante
*2017-03-10 Telecom Italia, AD a sindacati: Inwit non parteciperà a eventuale riassetto
*2017-03-10 The logo for the British Telecom group is seen outside of offices in the City of London, Britain
*2017-03-10 Telecom Italia Chief Executive Officer Flavio Cattaneo looks on during a meeting in Rome

Pattern

Sezione visibile solo agli utenti registrati

DATAMAXMINOPENCLOSEUP/DOWNDELTAFTSEMIBVOLRSI6RSI14
2017-03-030.790.780.780.791/01.281.150.797540.62
2017-03-020.790.770.780.780/102.430.7675.1940.48
2017-03-010.780.770.770.781/01.3N.A.1.0160.2431.59
2017-02-280.780.760.770.770/10N.A.1.5340.4931.25
2017-02-270.770.760.760.771/01.32N.A.0.5440.4936.06
2017-02-240.770.750.770.760/1-1.3N.A.1.0220.426.89
2017-02-230.780.760.760.771/01.32N.A.1.1520.5633.57
2017-02-220.780.740.770.760/7-1.3N.A.1.54037.53
2017-02-210.780.760.770.770/6-1.28N.A.1.05044.02
2017-02-200.790.780.790.780/50-0.150.562544.09
2017-02-170.80.780.80.780/4-1.27-0.420.9814.5250.52
2017-02-160.80.790.790.790/3-1.250.160.6728.8647.87
2017-02-150.810.790.80.80/20-0.690.6243.3347.91
2017-02-140.810.80.810.80/1(6.33)-1.230.650.7833.7945.55
2017-02-130.820.80.810.811/01.251.070.7344.9745.6
2017-02-100.830.80.830.80/1-3.61-0.450.950.6240.63
2017-02-090.830.810.830.832/01.220.940.875.5345.09
2017-02-080.820.790.810.821/01.230.590.8162.9645.01
2017-02-070.840.810.830.810/1-2.41-0.170.7467.3544.94
2017-02-060.850.830.840.833/01.22-2.211.8866.8147.56
2017-02-030.830.810.810.822/02.51.21.0455.9741.8
2017-02-020.810.780.790.81/01.270.790.6838.1933.88
2017-02-010.810.790.80.790/1-1.25-4.30.825.737.74
2017-01-310.80.790.790.81/02.56N.A.1.1425.8635.73
2017-01-300.80.780.80.780/6-2.5N.A.0.83035.26
2017-01-270.810.790.810.80/5-1.23N.A.1.0816.543.97
2017-01-260.830.810.820.810/4-1.22N.A.0.833.2939.26
2017-01-250.830.820.830.820/3-1.20.420.9433.4344.87
2017-01-240.850.830.840.830/2-1.190.89133.5244.91
2017-01-230.850.840.850.840/1(8.52)-1.18-0.780.6940.2447.55
2017-01-200.850.840.850.852/01.19-0.060.7366.9547.6
2017-01-190.860.820.830.841/01.20.691.4943.3450.51
2017-01-180.840.820.840.830/3-1.190.320.7650.5247.57
2017-01-170.850.830.850.840/2-1.180.250.6863.1150.55
2017-01-160.850.840.850.850/10-1.370.4850.6745.16
2017-01-130.860.830.840.851/02.411.870.855.1547.99
2017-01-120.850.830.850.830/1-2.35-1.690.5640.5753.15
2017-01-110.860.830.830.852/02.410.321.0250.5853.09
2017-01-100.830.820.830.831/01.220.330.829.1148.07
2017-01-090.850.820.850.820/1-3.53-1.660.9737.8248.02
2017-01-060.850.840.850.851/01.190.230.6160.4161.91
2017-01-050.860.840.860.840/3-1.180.080.8750.4264.15
2017-01-040.860.850.860.850/200.270.5734.0572.65
2017-01-030.870.850.860.850/1-1.161.770.8343.4469.14
2017-01-020.860.840.840.861/02.38N.A.0.6970.9473.61
2016-12-300.850.840.850.840/300.160.4550.8871.06
2016-12-290.850.840.840.840/20-0.190.5850.8871.06
2016-12-280.870.840.870.840/1-3.45-0.780.7955.3972.55
2016-12-270.880.860.860.872/01.160.230.7180.3186.21
2016-12-230.860.830.830.861(6.04)/04.881.171.2382.3287.04
2016-12-220.850.820.840.820/2-2.38-0.490.8781.0175.43
2016-12-210.860.830.850.840/10-0.171.188.6583.89
2016-12-200.850.830.840.844/01.21.471.3489.8283.89
2016-12-190.840.80.80.833/02.47-0.241.1988.7684.03
2016-12-160.820.790.80.812/02.530.111.9685.7184.32
2016-12-150.80.770.780.791(10.15)/03.952.092.3283.5470.02
2016-12-140.780.760.770.760/1-1.3-1.171.0483.9965.04
2016-12-130.770.750.750.771/01.322.491.1290.6470.67
2016-12-120.780.760.770.760/200.430.7275.0468.95
2016-12-090.780.760.770.760/10-0.730.7377.8570.83
2016-12-080.770.750.750.763/01.331.640.9777.8570.83
2016-12-070.750.730.730.752/04.172.11.4178.0265.02
2016-12-060.720.690.70.721(8.36)/02.864.151.3775.6657.72
2016-12-050.730.690.70.70/1-2.78-0.211.645.1946.79
2016-12-020.720.70.70.721/01.41-0.071.0657.7458.8
2016-12-010.720.70.710.710/100.990.7157.8350.58
2016-11-300.720.70.70.712/01.432.231.0557.8343.62
2016-11-290.70.680.680.71/02.942.130.8457.9134.3
2016-11-280.710.680.710.680/2-4.23-1.811.1140.5122.08
2016-11-250.710.70.70.710/100.090.7766.8233.94
2016-11-240.710.70.710.711/01.43-0.190.6666.8233.94
2016-11-230.710.690.70.70/100.080.8333.823.66
2016-11-220.70.690.690.71/01.451.361.150.3523.66
2016-11-210.690.670.680.690/400.21.2525.1814.63
2016-11-180.710.680.710.690/3-1.43-1.751.5116.9814.63
2016-11-170.720.70.710.70/20-0.241.5114.815.83
2016-11-160.710.690.70.70/1-1.41N.A.0.9513.0215.83
2016-11-150.710.690.70.711/01.43N.A.1.3425.3215.97
2016-11-140.730.690.720.70/4-1.41N.A.1.3414.048.39
2016-11-110.730.710.730.710/3-2.74N.A.1.6512.4816.55
2016-11-100.760.720.750.730/2-2.67N.A.1.3816.7933.4
2016-11-090.750.730.740.750/1(8.14)-1.32N.A.1.9217.145.85
2016-11-080.760.740.760.761/01.33N.A.0.9220.5950.54
2016-11-070.770.740.760.750/90N.A.1.45044.86
2016-11-040.780.740.770.750/8-2.6N.A.1.87059.31
2016-11-030.790.760.770.770/70N.A.0.67073.88
2016-11-020.80.770.790.770/6-2.53N.A.1.1079.91
2016-11-010.810.790.80.790/50N.A.0.6850.484.88
2016-10-310.80.780.780.790/40N.A.0.5675.5973.37
2016-10-280.790.780.790.790/30N.A.0.7280.5964.83
2016-10-270.80.790.80.790/2-1.25N.A.0.7780.5968.59
2016-10-260.80.790.80.80/1(6.38)0N.A.0.6883.8468.28
2016-10-250.810.790.790.83/01.27N.A.1.0490.2968.28
2016-10-240.80.780.780.792/02.6N.A.1.2590.460.18
2016-10-210.780.760.760.771(5.19)/01.32N.A.1.191.7856.02
2016-10-200.760.750.760.760/20N.A.0.5787.3250.72
2016-10-190.760.750.760.760/10N.A.0.9970.0644.01
2016-10-180.760.740.740.763/04.11N.A.1.358.7742.17
2016-10-170.740.720.730.732/01.39N.A.1.0255.2230.13
2016-10-140.720.690.690.721(9.85)/04.35N.A.146.2732.77
2016-10-130.70.670.690.690/3-1.43N.A.1.7325.1420.1
2016-10-120.730.70.720.70/2-2.78N.A.1.3222.620.26
2016-10-110.740.720.740.720/1(6.91)-2.7N.A.0.8229.222.68
2016-10-100.750.720.720.741/02.78N.A.0.8634.1525.66
2016-10-070.730.710.730.720/8-1.37N.A.0.62019.6
2016-10-060.730.720.730.730/70N.A.0.49019.76
2016-10-050.740.710.730.730/6-2.67N.A.1.05024.66
2016-09-150.760.740.750.750/500.340.8922.126.58
2016-09-140.770.750.760.750/4-1.32-0.050.9819.9431.12
2016-09-130.80.750.790.760/3-3.8-1.741.1120.133.33
2016-09-120.790.770.790.790/2-1.25-1.841.0928.9441.91
2016-09-090.820.80.810.80/1(12.85)-2.44-1.260.7433.8354.33
2016-09-080.820.80.80.821/02.50.480.6160.3658.68
2016-09-070.810.790.80.80/4-1.231.410.7625.145.77
2016-09-060.820.80.810.810/3-1.22-0.80.7550.250.32
2016-09-050.830.810.820.820/200.040.4350.264.01
2016-09-020.820.810.820.820/101.540.5260.264.01
2016-09-010.820.810.810.821/01.230.450.8260.264.01
2016-08-310.830.810.820.810/1-1.22N.A.0.7750.269.98
2016-08-300.830.810.810.821/01.23N.A.0.6380.3575.61
2016-08-290.820.80.810.810/1-1.22N.A.0.3660.3567.19
2016-08-260.820.810.810.821/01.23N.A.0.460.2673.04
2016-08-250.810.80.810.810/20N.A.0.5550.575.55
2016-08-240.830.80.810.810/10N.A.0.8367.1177.51
2016-08-230.810.790.80.811/02.53N.A.0.6667.1177.51
2016-08-220.80.790.80.790/3-1.25N.A.0.4950.562.09
2016-08-190.810.780.80.80/2-1.23N.A.0.9284.0567.05
2016-08-180.820.810.810.810/10N.A.0.7586.6377.06
2016-08-170.810.790.80.811/02.53N.A.1.0483.2971.51
2016-08-160.80.780.780.790/20N.A.0.5575.2478.64
2016-08-120.790.780.790.790/10N.A.0.4783.5974.33
2016-08-110.790.760.760.791/03.95N.A.1.0185.9874.33
2016-08-100.760.750.760.760/30N.A.0.5275.5671.6
2016-08-090.770.760.760.760/2-1.3N.A.0.4150.5771.6
2016-08-080.780.760.770.770/10N.A.0.4860.4575.79
2016-08-050.770.750.750.772/02.67N.A.0.6771.8775.79
2016-08-040.760.740.740.751/01.35N.A.0.4750.5676.13
2016-08-030.750.710.750.740/30N.A.0.7574.2274.61
2016-08-020.770.740.760.740/2-2.63N.A.0.8767.976.31
2016-08-010.780.760.770.760/10N.A.0.8980.5170.94
2016-07-290.770.740.750.761/02.71.961.0682.3275.5
2016-07-280.760.740.750.740/1-1.33-2.020.7878.6274.48
2016-07-270.770.740.740.751(8.7)/08.70.992.987.6580.54
2016-07-260.70.690.70.690/2-1.430.030.9250.3563.21
2016-07-250.710.690.70.70/10-0.520.8481.6245.28
2016-07-220.710.680.690.71/01.45-0.160.7881.6243.54
2016-07-210.690.670.690.690/300.250.7281.8541.09
2016-07-200.710.680.70.690/200.540.8850.941.09
2016-07-190.710.680.70.690/10-0.531.3267.5641.09
2016-07-180.70.670.680.691/02.990.081.3370.949.67
2016-07-150.680.660.660.670/10-0.290.8871.2551.51
2016-07-140.670.640.660.671/01.521.631.3759.248.09
2016-07-130.690.650.680.660/1-4.35-1.151.2733.4932.99
2016-07-120.690.660.660.693/04.552.831.0137.5741.08
2016-07-110.670.640.660.662/01.541.210.6923.4336.21
2016-07-080.660.630.640.651(9.26)/03.174.081.4117.0834.38
2016-07-070.670.630.670.630/6-3.080.081.39033.67
2016-07-060.710.650.710.650/5-10.96-2.263.5231.6940.57
2016-07-050.760.730.730.730/4-1.35-1.450.8488.347.97
2016-07-040.750.730.740.740/30-1.740.677.8549.44
2016-07-010.750.720.740.740/207.890.8934.0145.53
2016-06-300.760.720.740.740/1(15.39)0N.A.1.1743.5542.31
2016-06-290.750.720.720.742/05.71N.A.1.4343.5539.61
2016-06-280.710.680.690.71(10.19)/04.48N.A.1.4532.5531.21
2016-06-270.710.670.680.670/2-2.9-3.942.3127.9326.5
2016-06-240.730.670.710.690/1(19.77)-16.87-12.483.9240.9730
2016-06-230.830.790.790.831(5.06)/05.063.711.2681.6646.88
2016-06-220.80.790.790.790/20-0.620.7171.6634.48
2016-06-210.810.790.80.790/100.450.9450.8434.48
2016-06-200.80.790.790.792/02.62.541.4239.7337.32
 Mostra pi´┐Ż Valori

 Titolo da cercare


 Link utili:

 My Homepage
 Fineco
 MilanoFinanza
 MSN Money
 Yahoo Finanza


 Contatti:
 levatoenrico@gmail.com


Login

Register
Recover Credentials



Your IP:
 23.20.166.68
  
1
24170 Accesses