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 (%)
Dec 31, 2013 7.750 7.770 7.770 7.770 36,900 +0.02(+0.26%)
Dec 30, 2013 7.790 7.850 7.750 7.750 34,583 -0.04(-0.51%)
Dec 27, 2013 7.710 7.850 7.710 7.790 46,980 +0.16(+2.10%)
Dec 26, 2013 7.500 7.690 7.500 7.630 37,709 +0.01(+0.13%)
Dec 24, 2013 7.550 7.640 7.550 7.620 16,097 +0.00(+0.00%)
Dec 23, 2013 7.570 7.620 7.560 7.620 71,881 +0.08(+1.06%)
Dec 20, 2013 7.520 7.570 7.490 7.540 46,397 +0.10(+1.34%)
Dec 19, 2013 7.420 7.490 7.420 7.440 29,955 +0.06(+0.81%)
Dec 18, 2013 7.410 7.410 7.276 7.380 47,244 -0.08(-1.07%)
Dec 17, 2013 7.500 7.507 7.410 7.460 33,539 -0.04(-0.53%)
Dec 16, 2013 7.560 7.610 7.430 7.500 162,589 +0.27(+3.73%)
Dec 13, 2013 7.310 7.310 7.170 7.230 69,800 +0.01(+0.14%)
Dec 12, 2013 7.310 7.340 7.210 7.220 72,228 -0.04(-0.55%)
Dec 11, 2013 7.400 7.430 7.260 7.260 56,487 -0.22(-2.94%)
Dec 10, 2013 7.440 7.520 7.430 7.480 79,038 +0.25(+3.46%)
Dec 09, 2013 7.230 7.270 7.180 7.230 52,070 +0.13(+1.83%)
Dec 06, 2013 7.140 7.160 7.050 7.100 55,565 -0.04(-0.56%)
Dec 05, 2013 7.215 7.240 7.140 7.140 14,292 -0.15(-2.06%)
Dec 04, 2013 7.170 7.350 7.170 7.290 47,873 -0.06(-0.82%)
Dec 03, 2013 7.230 7.360 7.210 7.350 34,057 -0.05(-0.68%)
Dec 02, 2013 7.480 7.480 7.400 7.400 22,678 -0.25(-3.27%)
Nov 29, 2013 7.540 7.700 7.490 7.650 29,028 +0.48(+6.69%)
Nov 27, 2013 7.280 7.330 7.170 7.170 17,212 -0.04(-0.55%)
Nov 26, 2013 7.260 7.300 7.160 7.210 36,782 -0.01(-0.14%)
Nov 25, 2013 7.200 7.290 7.170 7.220 38,092 -0.09(-1.23%)
Nov 22, 2013 7.310 7.340 7.220 7.310 15,539 +0.07(+0.97%)
Nov 21, 2013 7.200 7.254 7.180 7.240 16,473 +0.07(+0.98%)
Nov 20, 2013 7.100 7.210 7.100 7.170 98,147 +0.03(+0.42%)
Nov 19, 2013 7.150 7.178 7.080 7.140 24,525 -0.16(-2.19%)
Nov 18, 2013 7.320 7.320 7.230 7.300 63,635 -0.01(-0.14%)
Nov 15, 2013 7.288 7.320 7.190 7.310 61,330 +0.21(+2.96%)
Nov 14, 2013 7.130 7.270 7.060 7.100 59,657 -0.17(-2.34%)
Nov 12, 2013 7.290 7.340 7.220 7.270 19,095 -0.12(-1.62%)
Nov 11, 2013 7.470 7.480 7.390 7.390 18,020 +0.12(+1.65%)
Nov 08, 2013 7.270 7.320 7.140 7.270 65,874 -0.12(-1.62%)
Nov 07, 2013 7.720 7.720 7.390 7.390 35,433 -0.53(-6.69%)
Nov 06, 2013 7.800 8.000 7.790 7.920 83,045 +0.20(+2.59%)
Nov 05, 2013 7.750 7.766 7.580 7.720 417,352 +0.00(+0.00%)
Nov 04, 2013 7.670 7.840 7.670 7.720 75,413 +0.01(+0.13%)
Nov 01, 2013 7.740 7.750 7.610 7.710 34,452 -0.10(-1.28%)
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%)
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.