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, 2012 6.770 6.780 6.640 6.740 416,268 +0.05(+0.75%)
May 30, 2012 6.770 6.790 6.680 6.690 192,937 +0.00(+0.00%)
May 29, 2012 6.790 6.830 6.630 6.690 464,369 -0.51(-7.08%)
May 25, 2012 7.090 7.220 7.090 7.200 244,779 -0.08(-1.10%)
May 24, 2012 7.300 7.350 7.190 7.280 243,703 -0.09(-1.22%)
May 23, 2012 7.430 7.520 7.210 7.370 265,789 -0.14(-1.86%)
May 22, 2012 7.660 7.673 7.450 7.510 411,974 +0.06(+0.81%)
May 21, 2012 7.380 7.470 7.100 7.450 289,813 -0.60(-7.45%)
May 18, 2012 8.130 8.150 7.960 8.050 353,508 +0.09(+1.13%)
May 17, 2012 8.070 8.160 7.960 7.960 183,868 -0.21(-2.57%)
May 16, 2012 8.260 8.320 8.150 8.170 197,668 -0.10(-1.21%)
May 15, 2012 8.250 8.340 8.220 8.270 269,819 -0.02(-0.24%)
May 14, 2012 8.440 8.450 8.250 8.290 424,530 -0.60(-6.75%)
May 11, 2012 8.880 9.010 8.870 8.890 273,480 -0.17(-1.88%)
May 10, 2012 9.120 9.230 8.980 9.060 392,745 +0.13(+1.46%)
May 09, 2012 8.900 9.010 8.820 8.930 185,227 -0.13(-1.43%)
May 08, 2012 9.110 9.137 8.960 9.060 214,433 +0.08(+0.89%)
May 07, 2012 8.980 9.070 8.920 8.980 221,202 +0.13(+1.47%)
May 04, 2012 9.000 9.034 8.820 8.850 215,156 -0.11(-1.23%)
May 03, 2012 9.160 9.190 8.900 8.960 334,974 +0.00(+0.00%)
May 02, 2012 8.920 9.040 8.900 8.960 276,422 -0.34(-3.66%)
May 01, 2012 9.160 9.350 9.160 9.300 262,620 +0.08(+0.87%)
Apr 30, 2012 9.320 9.350 9.130 9.220 214,263 -0.05(-0.54%)
Apr 27, 2012 9.290 9.380 9.150 9.270 241,044 +0.27(+3.00%)
Apr 26, 2012 9.080 9.200 8.950 9.000 267,718 -0.35(-3.74%)
Apr 25, 2012 9.360 9.430 9.160 9.350 455,302 +0.31(+3.43%)
Apr 24, 2012 8.880 9.090 8.880 9.040 226,092 +0.32(+3.67%)
Apr 23, 2012 8.810 8.830 8.680 8.720 352,207 +0.03(+0.35%)
Apr 20, 2012 8.740 8.860 8.660 8.690 446,359 +0.05(+0.58%)
Apr 19, 2012 8.670 8.760 8.550 8.640 204,105 -0.30(-3.36%)
Apr 18, 2012 8.830 9.010 8.830 8.940 286,489 -0.05(-0.56%)
Apr 17, 2012 8.970 9.030 8.930 8.990 318,841 +0.04(+0.45%)
Apr 16, 2012 9.030 9.090 8.880 8.950 226,613 +0.11(+1.24%)
Apr 13, 2012 8.890 8.930 8.750 8.840 273,394 -0.21(-2.32%)
Apr 12, 2012 8.820 9.050 8.790 9.050 1,743,482 +0.06(+0.67%)
Apr 11, 2012 9.020 9.070 8.920 8.990 840,319 -0.06(-0.66%)
Apr 10, 2012 8.910 9.060 8.880 9.050 358,933 +0.00(+0.00%)
Apr 09, 2012 8.810 9.080 8.720 9.050 154,419 -0.02(-0.22%)
Apr 05, 2012 8.950 9.160 8.950 9.070 242,006 -0.17(-1.84%)
Apr 04, 2012 9.310 9.370 9.190 9.240 184,003 -0.27(-2.84%)
Apr 03, 2012 9.750 9.750 9.470 9.510 165,851 -0.44(-4.42%)
Apr 02, 2012 9.730 9.960 9.730 9.950 200,879 +0.22(+2.26%)
Mar 30, 2012 9.750 9.790 9.670 9.730 290,319 -0.11(-1.12%)
Mar 29, 2012 9.740 9.880 9.660 9.840 237,048 +0.01(+0.10%)
Mar 28, 2012 9.960 9.970 9.570 9.830 355,896 +0.12(+1.24%)
Mar 27, 2012 9.760 9.805 9.690 9.710 117,824 -0.22(-2.22%)
Mar 26, 2012 9.850 9.960 9.840 9.930 164,362 +0.17(+1.74%)
Mar 23, 2012 9.730 9.790 9.670 9.760 160,121 +0.03(+0.31%)
Mar 22, 2012 9.560 9.770 9.560 9.730 174,648 +0.10(+1.04%)
Mar 21, 2012 9.810 9.810 9.610 9.630 293,744 -0.20(-2.03%)
Mar 20, 2012 9.740 11.90 9.728 9.830 135,719 +0.25(+2.61%)
Mar 19, 2012 9.430 9.600 9.430 9.580 173,638 +0.14(+1.48%)
Mar 16, 2012 9.400 9.510 9.360 9.440 213,022 +0.02(+0.21%)
Mar 15, 2012 9.380 9.467 9.330 9.420 190,994 +0.09(+0.96%)
Mar 14, 2012 9.270 9.360 9.160 9.330 103,095 +0.13(+1.41%)
Mar 13, 2012 9.020 9.230 9.020 9.200 69,552 +0.08(+0.88%)
Mar 12, 2012 9.040 9.140 9.000 9.120 48,945 +0.01(+0.11%)
Mar 09, 2012 9.090 9.140 9.070 9.110 53,419 -0.26(-2.77%)
Mar 08, 2012 9.320 9.410 9.307 9.370 56,426 +0.08(+0.86%)
Mar 07, 2012 9.240 9.300 9.200 9.290 52,061 +0.20(+2.20%)
Mar 06, 2012 9.180 9.220 9.080 9.090 92,587 -0.17(-1.84%)
Mar 05, 2012 9.310 9.340 9.250 9.260 39,820 +0.04(+0.43%)
Mar 02, 2012 9.280 9.340 9.210 9.220 92,467 -0.26(-2.74%)
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.