Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (NY: TI-A )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.680 7.810 7.650 7.810 43,393 +0.19(+2.49%)
Oct 30, 2013 7.680 7.780 7.610 7.620 69,804 -0.16(-2.06%)
Oct 29, 2013 7.640 7.800 7.600 7.780 41,438 +0.43(+5.85%)
Oct 28, 2013 7.290 7.370 7.270 7.350 54,594 +0.04(+0.55%)
Oct 25, 2013 7.280 7.380 7.200 7.310 77,359 -0.31(-4.07%)
Oct 24, 2013 7.580 7.680 7.530 7.620 16,428 -0.07(-0.91%)
Oct 23, 2013 7.750 7.750 7.640 7.690 33,047 -0.06(-0.77%)
Oct 22, 2013 7.750 7.810 7.660 7.750 30,489 -0.01(-0.13%)
Oct 21, 2013 7.920 7.920 7.710 7.760 33,513 -0.11(-1.40%)
Oct 18, 2013 7.640 7.900 7.640 7.870 167,798 +0.18(+2.34%)
Oct 17, 2013 7.600 7.700 7.600 7.690 78,633 +0.27(+3.64%)
Oct 16, 2013 7.340 7.490 7.330 7.420 40,637 +0.21(+2.91%)
Oct 15, 2013 7.220 7.262 7.210 7.210 14,328 +0.03(+0.42%)
Oct 14, 2013 7.250 7.281 7.170 7.180 83,096 +0.02(+0.28%)
Oct 11, 2013 7.160 7.210 7.140 7.160 26,067 +0.05(+0.70%)
Oct 10, 2013 7.120 7.170 7.060 7.110 48,980 +0.18(+2.60%)
Oct 09, 2013 6.790 7.030 6.780 6.930 102,151 +0.38(+5.80%)
Oct 08, 2013 6.600 6.650 6.550 6.550 32,064 -0.24(-3.53%)
Oct 07, 2013 6.740 6.790 6.710 6.790 17,704 -0.04(-0.59%)
Oct 04, 2013 6.858 6.920 6.830 6.830 12,423 -0.06(-0.87%)
Oct 03, 2013 6.747 6.970 6.710 6.890 146,023 +0.04(+0.58%)
Oct 02, 2013 6.710 6.850 6.650 6.850 66,781 +0.06(+0.88%)
Oct 01, 2013 6.840 6.870 6.790 6.790 63,995 +0.23(+3.51%)
Sep 30, 2013 6.450 6.580 6.450 6.560 65,230 +0.28(+4.46%)
Sep 27, 2013 6.320 6.340 6.260 6.280 26,120 -0.11(-1.72%)
Sep 26, 2013 6.530 6.530 6.320 6.390 34,238 +0.20(+3.23%)
Sep 25, 2013 6.280 6.300 6.130 6.190 53,891 -0.19(-2.98%)
Sep 24, 2013 6.490 6.510 6.380 6.380 113,097 +0.01(+0.16%)
Sep 23, 2013 6.270 6.450 6.270 6.370 49,967 +0.14(+2.25%)
Sep 20, 2013 6.300 6.300 6.170 6.230 60,233 -0.05(-0.80%)
Sep 19, 2013 6.310 6.340 6.250 6.280 41,530 -0.12(-1.88%)
Sep 18, 2013 6.290 6.400 6.180 6.400 117,985 +0.05(+0.79%)
Sep 17, 2013 6.320 6.360 6.290 6.350 60,059 +0.01(+0.16%)
Sep 16, 2013 6.390 6.390 6.300 6.340 25,047 -0.05(-0.78%)
Sep 13, 2013 6.370 6.390 6.330 6.390 48,210 -0.05(-0.78%)
Sep 12, 2013 6.380 6.450 6.370 6.440 63,061 +0.05(+0.78%)
Sep 11, 2013 6.350 6.410 6.330 6.390 65,848 +0.13(+2.08%)
Sep 10, 2013 6.330 6.340 6.200 6.260 476,859 -0.10(-1.57%)
Sep 09, 2013 6.380 6.410 6.360 6.360 47,790 +0.10(+1.60%)
Sep 06, 2013 6.300 6.380 6.260 6.260 98,618 +0.01(+0.16%)
Sep 05, 2013 6.440 6.492 6.100 6.250 486,148 +0.49(+8.51%)
Sep 04, 2013 5.760 5.890 5.760 5.760 21,187 -0.01(-0.17%)
Sep 03, 2013 5.860 5.910 5.770 5.770 126,872 +0.36(+6.65%)
Aug 30, 2013 5.460 5.500 5.410 5.410 30,172 +0.40(+7.98%)
Aug 29, 2013 5.060 5.080 4.930 5.010 28,687 -0.02(-0.40%)
Aug 28, 2013 4.970 5.070 4.970 5.030 28,776 +0.09(+1.82%)
Aug 27, 2013 4.980 5.020 4.940 4.940 51,486 -0.19(-3.70%)
Aug 26, 2013 5.070 5.300 5.030 5.130 100,389 +0.03(+0.59%)
Aug 23, 2013 5.160 5.160 5.080 5.100 29,087 -0.05(-0.97%)
Aug 22, 2013 5.145 5.150 5.070 5.150 72,982 +0.05(+0.98%)
Aug 21, 2013 5.160 5.200 5.070 5.100 19,160 -0.12(-2.30%)
Aug 20, 2013 5.260 5.310 5.210 5.220 21,110 -0.08(-1.51%)
Aug 19, 2013 5.360 5.380 5.300 5.300 19,996 -0.09(-1.67%)
Aug 16, 2013 5.490 5.490 5.380 5.390 42,061 +0.10(+1.89%)
Aug 15, 2013 5.220 5.370 5.180 5.290 42,073 +0.00(+0.00%)
Aug 14, 2013 5.320 5.360 5.270 5.290 27,760 -0.08(-1.49%)
Aug 13, 2013 5.340 5.370 5.300 5.370 109,559 +0.05(+0.94%)
Aug 12, 2013 5.350 5.430 5.320 5.320 22,372 -0.08(-1.48%)
Aug 09, 2013 5.350 5.410 5.320 5.400 36,221 +0.10(+1.89%)
Aug 08, 2013 5.270 5.314 5.240 5.300 42,520 +0.16(+3.11%)
Aug 07, 2013 5.080 5.160 5.070 5.140 39,967 +0.20(+4.05%)
Aug 06, 2013 4.970 5.000 4.910 4.940 117,758 -0.04(-0.80%)
Aug 05, 2013 5.000 5.040 4.980 4.980 41,493 -0.08(-1.58%)
Aug 02, 2013 5.100 5.120 5.060 5.060 43,291 -0.16(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.