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 31, 2005 26.55 26.65 26.21 26.40 2,500 -0.55(-2.04%)
May 27, 2005 26.95 27.08 26.84 26.95 2,500 -0.10(-0.37%)
May 26, 2005 27.13 27.13 27.03 27.05 600 -0.25(-0.92%)
May 25, 2005 27.46 27.47 27.05 27.30 4,800 -0.50(-1.80%)
May 24, 2005 27.79 27.80 27.56 27.80 2,900 -0.12(-0.43%)
May 23, 2005 27.65 28.15 27.65 27.92 3,400 +0.77(+2.84%)
May 20, 2005 27.05 27.19 27.05 27.15 62,600 +0.16(+0.59%)
May 19, 2005 27.03 27.05 26.99 26.99 2,600 -0.11(-0.41%)
May 18, 2005 26.85 27.10 26.85 27.10 1,600 -0.16(-0.59%)
May 17, 2005 27.29 27.29 26.83 27.26 2,600 -0.26(-0.94%)
May 16, 2005 27.75 27.75 27.41 27.52 3,400 -0.29(-1.04%)
May 13, 2005 27.58 27.81 27.58 27.81 4,800 +0.60(+2.21%)
May 12, 2005 27.84 28.05 27.00 27.21 6,100 -0.33(-1.20%)
May 11, 2005 27.86 27.86 27.54 27.54 2,100 -0.56(-1.99%)
May 10, 2005 27.88 28.10 27.88 28.10 1,000 +0.02(+0.07%)
May 09, 2005 28.07 28.18 27.86 28.08 3,200 +0.48(+1.74%)
May 06, 2005 27.90 28.02 27.54 27.60 21,500 -0.55(-1.95%)
May 05, 2005 28.00 28.15 28.00 28.15 400 -0.12(-0.42%)
May 04, 2005 27.91 28.27 27.91 28.27 4,800 +0.23(+0.82%)
May 03, 2005 27.97 28.05 27.75 28.04 2,900 -0.18(-0.64%)
May 02, 2005 28.37 28.37 28.10 28.22 1,700 -0.23(-0.81%)
Apr 29, 2005 28.29 28.49 27.90 28.45 5,000 +0.66(+2.37%)
Apr 28, 2005 27.54 27.93 27.54 27.79 1,900 -0.21(-0.75%)
Apr 27, 2005 27.52 28.05 27.48 28.00 77,000 +0.04(+0.15%)
Apr 26, 2005 28.13 28.29 27.96 27.96 2,400 -0.44(-1.56%)
Apr 25, 2005 28.42 28.69 28.38 28.40 2,600 -0.27(-0.94%)
Apr 22, 2005 29.00 29.04 28.40 28.67 55,000 -0.58(-1.98%)
Apr 21, 2005 28.87 29.25 28.87 29.25 1,600 +0.99(+3.50%)
Apr 20, 2005 28.66 28.66 28.26 28.26 1,200 -0.22(-0.77%)
Apr 19, 2005 28.48 28.78 28.44 28.48 5,900 -0.16(-0.56%)
Apr 18, 2005 28.87 28.87 28.45 28.64 4,500 -1.61(-5.32%)
Apr 15, 2005 30.75 30.75 29.84 30.25 58,400 -0.55(-1.79%)
Apr 14, 2005 30.81 31.00 30.66 30.80 8,600 -0.90(-2.84%)
Apr 13, 2005 31.51 31.71 31.51 31.70 5,000 -0.81(-2.49%)
Apr 12, 2005 31.80 32.55 31.12 32.51 10,700 +0.00(+0.00%)
Apr 11, 2005 32.16 32.51 32.16 32.51 3,200 +0.92(+2.91%)
Apr 08, 2005 31.75 31.80 31.51 31.59 27,700 -0.41(-1.28%)
Apr 07, 2005 31.70 32.30 31.70 32.00 4,200 +0.51(+1.62%)
Apr 06, 2005 31.89 31.89 31.49 31.49 1,200 -0.97(-2.99%)
Apr 05, 2005 31.27 32.46 31.27 32.46 7,400 +1.46(+4.71%)
Apr 04, 2005 31.31 31.31 31.00 31.00 300 -0.51(-1.62%)
Apr 01, 2005 31.42 31.51 31.14 31.51 91,800 +0.11(+0.35%)
Mar 31, 2005 31.74 31.74 30.61 31.40 3,500 -0.30(-0.95%)
Mar 30, 2005 31.75 31.75 30.61 31.70 9,500 -0.44(-1.37%)
Mar 29, 2005 31.80 32.34 31.25 32.14 89,400 +0.60(+1.90%)
Mar 28, 2005 31.49 31.54 31.29 31.54 900 +0.05(+0.16%)
Mar 24, 2005 31.06 31.50 31.06 31.49 5,700 +0.65(+2.11%)
Mar 23, 2005 31.04 31.04 30.84 30.84 78,900 -0.36(-1.15%)
Mar 22, 2005 31.00 31.20 31.00 31.20 700 +0.39(+1.27%)
Mar 21, 2005 30.90 30.90 30.61 30.81 500 +0.10(+0.33%)
Mar 18, 2005 30.94 30.94 30.71 30.71 49,300 -0.60(-1.92%)
Mar 17, 2005 31.13 31.31 31.13 31.31 400 -0.14(-0.45%)
Mar 16, 2005 31.20 31.45 31.20 31.45 88,500 +0.21(+0.67%)
Mar 15, 2005 31.18 31.24 31.02 31.24 2,400 +0.24(+0.77%)
Mar 14, 2005 31.07 31.24 30.99 31.00 4,900 -0.45(-1.43%)
Mar 11, 2005 31.20 31.45 31.20 31.45 53,700 +0.15(+0.48%)
Mar 10, 2005 31.16 31.37 31.16 31.30 400 -0.06(-0.19%)
Mar 09, 2005 31.36 31.76 31.21 31.36 88,200 -0.39(-1.23%)
Mar 08, 2005 31.17 32.00 31.17 31.75 3,300 +0.43(+1.37%)
Mar 07, 2005 31.32 31.32 31.32 31.32 200 +0.17(+0.55%)
Mar 04, 2005 31.46 31.46 31.15 31.15 67,500 +0.04(+0.13%)
Mar 03, 2005 31.01 31.51 30.80 31.11 12,500 -0.18(-0.58%)
Mar 02, 2005 31.45 31.45 31.18 31.29 98,800 -0.41(-1.29%)
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.