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 (%)
Apr 30, 2010 11.30 11.36 11.19 11.21 54,841 -0.10(-0.88%)
Apr 29, 2010 11.31 11.46 11.18 11.31 113,968 +0.33(+3.01%)
Apr 28, 2010 11.13 11.13 10.76 10.98 69,760 +0.07(+0.64%)
Apr 27, 2010 11.25 11.26 10.87 10.91 92,936 -0.60(-5.21%)
Apr 26, 2010 11.49 11.55 11.37 11.51 67,770 -0.26(-2.21%)
Apr 23, 2010 11.60 11.83 11.59 11.77 37,748 +0.10(+0.86%)
Apr 22, 2010 11.62 11.69 11.49 11.67 51,994 -0.23(-1.93%)
Apr 21, 2010 11.90 11.98 11.77 11.90 49,143 -0.09(-0.75%)
Apr 20, 2010 11.93 12.09 11.92 11.99 33,202 +0.24(+2.04%)
Apr 19, 2010 11.72 11.80 11.64 11.75 50,916 -0.13(-1.09%)
Apr 16, 2010 12.03 12.05 11.76 11.88 58,779 -0.27(-2.22%)
Apr 15, 2010 12.19 12.28 12.11 12.15 40,215 -0.04(-0.33%)
Apr 14, 2010 12.17 12.26 12.16 12.19 46,210 +0.09(+0.74%)
Apr 13, 2010 12.09 12.22 11.97 12.10 80,567 +0.35(+2.98%)
Apr 12, 2010 11.71 11.83 11.63 11.75 62,645 +0.31(+2.71%)
Apr 09, 2010 11.24 11.47 11.24 11.44 73,216 +0.28(+2.51%)
Apr 08, 2010 11.02 11.19 11.00 11.16 63,257 +0.01(+0.09%)
Apr 07, 2010 11.17 11.29 11.13 11.15 98,513 -0.27(-2.36%)
Apr 06, 2010 11.25 11.42 11.21 11.42 85,233 -0.04(-0.35%)
Apr 05, 2010 11.35 11.53 11.35 11.46 39,409 +0.07(+0.61%)
Apr 01, 2010 11.27 11.39 11.39 11.39 66,700 +0.16(+1.42%)
Mar 31, 2010 11.22 11.32 11.19 11.23 85,179 -0.11(-0.97%)
Mar 30, 2010 11.38 11.59 11.25 11.34 69,852 +0.09(+0.80%)
Mar 29, 2010 11.20 11.32 11.17 11.25 74,172 +0.08(+0.72%)
Mar 26, 2010 11.12 11.19 11.06 11.17 59,542 +0.19(+1.73%)
Mar 25, 2010 11.20 11.20 10.92 10.98 84,660 -0.03(-0.27%)
Mar 24, 2010 11.07 11.12 10.93 11.01 128,818 -0.31(-2.74%)
Mar 23, 2010 11.26 11.40 11.22 11.32 87,703 +0.06(+0.53%)
Mar 22, 2010 11.14 11.34 11.14 11.26 99,693 -0.10(-0.88%)
Mar 19, 2010 11.38 11.39 11.21 11.36 86,101 -0.16(-1.39%)
Mar 18, 2010 11.41 11.53 11.35 11.52 90,397 +0.10(+0.88%)
Mar 17, 2010 11.39 11.47 11.30 11.42 54,752 +0.03(+0.26%)
Mar 16, 2010 11.31 11.45 11.30 11.39 63,279 +0.01(+0.09%)
Mar 15, 2010 11.27 11.39 11.22 11.38 107,938 -0.11(-0.96%)
Mar 12, 2010 11.47 11.50 11.37 11.49 62,917 +0.10(+0.88%)
Mar 11, 2010 11.34 11.42 11.23 11.39 71,119 +0.22(+1.97%)
Mar 10, 2010 10.99 11.28 10.99 11.17 59,581 +0.24(+2.20%)
Mar 09, 2010 10.89 11.05 10.86 10.93 55,628 -0.10(-0.91%)
Mar 08, 2010 11.00 11.08 10.96 11.03 84,808 +0.05(+0.46%)
Mar 05, 2010 10.76 11.09 10.71 10.98 166,626 +0.33(+3.10%)
Mar 04, 2010 10.74 10.75 10.60 10.65 55,262 -0.14(-1.30%)
Mar 03, 2010 10.77 10.90 10.73 10.79 69,896 +0.12(+1.12%)
Mar 02, 2010 10.59 10.78 10.58 10.67 112,875 +0.04(+0.38%)
Mar 01, 2010 10.58 10.70 10.54 10.63 76,966 +0.01(+0.09%)
Feb 26, 2010 10.60 10.73 10.50 10.62 94,168 -0.19(-1.76%)
Feb 25, 2010 10.47 10.85 10.35 10.81 110,103 -0.30(-2.70%)
Feb 24, 2010 10.85 11.15 10.85 11.11 62,726 +0.10(+0.91%)
Feb 23, 2010 11.12 11.18 10.92 11.01 123,617 -0.45(-3.93%)
Feb 22, 2010 11.42 11.56 11.34 11.46 67,220 -0.18(-1.55%)
Feb 19, 2010 11.58 11.76 11.57 11.64 25,468 -0.14(-1.19%)
Feb 18, 2010 11.72 11.81 11.58 11.78 60,312 +0.15(+1.29%)
Feb 17, 2010 11.73 11.75 11.51 11.63 96,036 -0.21(-1.77%)
Feb 16, 2010 11.64 11.88 11.60 11.84 80,947 +0.28(+2.42%)
Feb 12, 2010 11.50 11.56 11.56 11.56 43,900 -0.10(-0.86%)
Feb 11, 2010 11.50 11.67 11.45 11.66 79,669 -0.01(-0.09%)
Feb 10, 2010 11.78 11.79 11.61 11.67 120,143 +0.07(+0.60%)
Feb 09, 2010 11.69 11.88 11.48 11.60 141,785 +0.67(+6.13%)
Feb 08, 2010 11.12 11.18 10.92 10.93 87,002 -0.09(-0.82%)
Feb 05, 2010 11.21 11.21 10.85 11.02 175,554 -0.13(-1.17%)
Feb 04, 2010 11.53 11.53 11.02 11.15 132,137 -0.56(-4.78%)
Feb 03, 2010 11.84 11.91 11.61 11.71 63,575 -0.31(-2.58%)
Feb 02, 2010 12.25 12.27 11.91 12.02 121,697 +0.56(+4.89%)
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.