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 (%)
May 28, 2004 22.00 22.00 22.00 22.00 300 +0.25(+1.15%)
May 27, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
May 26, 2004 21.75 21.75 21.75 21.75 300 +0.29(+1.35%)
May 25, 2004 21.45 21.46 21.45 21.46 1,200 -0.13(-0.60%)
May 24, 2004 21.60 21.60 21.59 21.59 300 -1.31(-5.72%)
May 21, 2004 22.90 22.90 22.90 22.90 200 +0.40(+1.78%)
May 20, 2004 22.37 22.50 22.37 22.50 200 +0.44(+1.99%)
May 19, 2004 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
May 18, 2004 22.01 22.06 22.01 22.06 300 -0.44(-1.96%)
May 17, 2004 22.50 22.50 22.50 22.50 100 +0.22(+0.99%)
May 14, 2004 22.45 22.45 22.28 22.28 1,500 -0.17(-0.76%)
May 13, 2004 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
May 12, 2004 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
May 11, 2004 22.00 22.45 22.00 22.45 4,900 +0.34(+1.54%)
May 10, 2004 22.56 22.56 22.11 22.11 300 -0.99(-4.29%)
May 07, 2004 23.09 23.10 23.09 23.10 200 -0.10(-0.43%)
May 06, 2004 23.25 23.50 23.20 23.20 3,600 -0.48(-2.03%)
May 05, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
May 04, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
May 03, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Apr 30, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Apr 29, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Apr 28, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Apr 27, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Apr 26, 2004 23.68 23.68 23.68 23.68 100 +0.43(+1.85%)
Apr 23, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 22, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 21, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 20, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 19, 2004 23.25 23.25 23.25 23.25 800 +0.81(+3.61%)
Apr 16, 2004 22.44 22.44 22.44 22.44 400 -0.20(-0.88%)
Apr 15, 2004 22.64 22.64 22.64 22.64 0 +0.00(+0.00%)
Apr 14, 2004 22.65 22.65 22.38 22.64 2,100 -0.01(-0.04%)
Apr 13, 2004 22.65 22.65 22.65 22.65 100 +0.00(+0.00%)
Apr 12, 2004 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Apr 08, 2004 22.65 22.65 22.65 22.65 1,800 +0.15(+0.67%)
Apr 07, 2004 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Apr 06, 2004 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Apr 05, 2004 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Apr 02, 2004 22.50 22.50 22.50 22.50 100 -0.84(-3.60%)
Apr 01, 2004 23.34 23.34 23.34 23.34 8,100 +0.53(+2.32%)
Mar 31, 2004 22.85 22.85 22.40 22.81 300 +0.31(+1.38%)
Mar 30, 2004 22.50 22.50 22.50 22.50 100 +0.50(+2.27%)
Mar 29, 2004 21.86 22.00 21.86 22.00 5,200 +0.20(+0.92%)
Mar 26, 2004 22.40 22.60 21.80 21.80 3,200 -0.03(-0.14%)
Mar 25, 2004 21.14 21.83 21.14 21.83 3,200 +0.86(+4.10%)
Mar 24, 2004 20.97 20.97 20.97 20.97 7,500 +0.00(+0.00%)
Mar 23, 2004 21.00 21.00 20.96 20.97 3,500 -0.02(-0.10%)
Mar 22, 2004 21.00 21.00 20.99 20.99 8,700 -0.06(-0.29%)
Mar 19, 2004 20.86 21.05 20.80 21.05 11,300 +0.19(+0.91%)
Mar 18, 2004 20.83 21.00 20.83 20.86 5,900 +0.08(+0.38%)
Mar 17, 2004 20.86 21.01 20.78 20.78 10,900 -0.07(-0.34%)
Mar 16, 2004 21.00 21.00 20.85 20.85 3,200 -0.25(-1.18%)
Mar 15, 2004 21.25 21.25 21.10 21.10 1,000 -0.30(-1.40%)
Mar 12, 2004 22.15 22.55 21.40 21.40 1,400 -0.94(-4.21%)
Mar 11, 2004 22.00 22.34 22.00 22.34 11,100 -0.27(-1.19%)
Mar 10, 2004 22.61 22.61 22.61 22.61 100 -0.29(-1.27%)
Mar 09, 2004 22.90 22.90 22.90 22.90 300 +0.26(+1.15%)
Mar 08, 2004 22.64 22.64 22.64 22.64 100 +0.04(+0.18%)
Mar 05, 2004 22.60 22.60 22.60 22.60 2,000 +0.08(+0.36%)
Mar 04, 2004 22.52 22.52 22.52 22.52 0 +0.00(+0.00%)
Mar 03, 2004 22.67 22.67 22.52 22.52 300 -0.23(-1.01%)
Mar 02, 2004 22.72 22.75 22.50 22.75 3,000 -0.05(-0.22%)
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.