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 30, 2014 9.590 9.591 9.470 9.480 13,952 -0.08(-0.84%)
May 29, 2014 9.520 9.580 9.500 9.560 19,233 +0.14(+1.49%)
May 28, 2014 9.380 9.420 9.360 9.420 7,183 +0.36(+3.94%)
May 27, 2014 9.050 9.110 9.020 9.062 14,743 +0.40(+4.65%)
May 23, 2014 8.550 8.660 8.660 8.660 16,000 +0.04(+0.46%)
May 22, 2014 8.710 8.730 8.610 8.620 4,410 -0.10(-1.15%)
May 21, 2014 8.650 8.730 8.600 8.720 19,662 -0.09(-1.02%)
May 20, 2014 8.830 8.930 8.770 8.810 38,441 -0.08(-0.94%)
May 19, 2014 8.900 8.990 8.870 8.894 9,941 -0.15(-1.62%)
May 16, 2014 9.050 9.110 8.950 9.040 25,516 +0.07(+0.78%)
May 15, 2014 9.110 9.140 8.920 8.970 22,917 -0.29(-3.13%)
May 14, 2014 9.290 9.370 9.260 9.260 35,691 +0.01(+0.11%)
May 13, 2014 9.400 9.420 9.220 9.250 32,214 -0.57(-5.80%)
May 12, 2014 9.860 9.860 9.750 9.820 216,755 -0.05(-0.51%)
May 09, 2014 9.840 9.978 9.830 9.870 366,750 +0.01(+0.10%)
May 08, 2014 9.990 10.03 9.841 9.860 27,149 +0.03(+0.31%)
May 07, 2014 9.930 9.970 9.810 9.830 25,029 +0.01(+0.10%)
May 06, 2014 9.940 9.950 9.800 9.820 10,698 -0.08(-0.81%)
May 05, 2014 9.770 9.930 9.740 9.900 210,915 -0.06(-0.60%)
May 02, 2014 9.950 9.990 9.840 9.960 227,441 +0.13(+1.32%)
May 01, 2014 9.750 9.920 9.750 9.830 27,251 +0.01(+0.10%)
Apr 30, 2014 9.690 9.880 9.690 9.820 21,641 +0.30(+3.15%)
Apr 29, 2014 9.460 9.540 9.430 9.520 338,553 +0.20(+2.12%)
Apr 28, 2014 9.200 9.350 9.190 9.322 1,281,346 +0.19(+2.10%)
Apr 25, 2014 9.350 9.350 9.130 9.130 222,936 -0.31(-3.28%)
Apr 24, 2014 9.410 9.520 9.350 9.440 19,730 +0.05(+0.53%)
Apr 23, 2014 9.490 9.520 9.380 9.390 17,198 -0.05(-0.53%)
Apr 22, 2014 9.460 9.500 9.220 9.440 114,232 -0.01(-0.08%)
Apr 21, 2014 9.420 9.470 9.390 9.448 17,829 +0.01(+0.08%)
Apr 17, 2014 9.370 9.440 9.440 9.440 30,500 +0.05(+0.55%)
Apr 16, 2014 9.370 9.400 9.330 9.388 12,127 +0.10(+1.05%)
Apr 15, 2014 9.430 9.440 9.190 9.290 16,657 -0.30(-3.13%)
Apr 14, 2014 9.640 9.660 9.540 9.590 23,605 -0.04(-0.42%)
Apr 11, 2014 9.510 9.700 9.450 9.630 45,540 +0.08(+0.84%)
Apr 10, 2014 9.770 9.800 9.550 9.550 21,810 -0.02(-0.21%)
Apr 09, 2014 9.650 9.700 9.500 9.570 20,952 +0.05(+0.53%)
Apr 08, 2014 9.480 9.550 9.430 9.520 189,095 -0.14(-1.45%)
Apr 07, 2014 9.680 9.740 9.620 9.660 16,205 +0.24(+2.55%)
Apr 04, 2014 9.300 9.520 9.300 9.420 25,290 +0.10(+1.07%)
Apr 03, 2014 9.368 9.368 9.260 9.320 10,233 +0.00(+0.00%)
Apr 02, 2014 9.350 9.410 9.300 9.320 28,822 +0.00(+0.00%)
Apr 01, 2014 9.300 9.430 9.270 9.320 48,494 -0.04(-0.43%)
Mar 31, 2014 9.400 9.400 9.230 9.360 556,003 +0.03(+0.32%)
Mar 28, 2014 9.410 9.450 9.250 9.330 1,083,949 +0.16(+1.74%)
Mar 27, 2014 9.130 9.170 9.080 9.170 14,088 +0.19(+2.12%)
Mar 26, 2014 9.030 9.110 8.980 8.980 23,040 +0.12(+1.35%)
Mar 25, 2014 8.840 8.910 8.790 8.860 76,811 +0.04(+0.45%)
Mar 24, 2014 8.800 8.830 8.690 8.820 15,758 +0.11(+1.26%)
Mar 21, 2014 8.920 8.950 8.700 8.710 50,399 -0.24(-2.68%)
Mar 20, 2014 9.020 9.050 8.930 8.950 26,270 -0.04(-0.44%)
Mar 19, 2014 9.200 9.220 8.920 8.990 32,433 -0.25(-2.71%)
Mar 18, 2014 9.250 9.260 9.180 9.240 13,722 +0.12(+1.32%)
Mar 17, 2014 9.080 9.160 9.080 9.120 9,905 +0.28(+3.17%)
Mar 14, 2014 8.800 8.930 8.790 8.840 27,825 -0.08(-0.90%)
Mar 13, 2014 8.980 9.050 8.860 8.920 31,606 +0.01(+0.11%)
Mar 12, 2014 9.000 9.020 8.890 8.910 21,003 -0.15(-1.66%)
Mar 11, 2014 9.110 9.150 9.040 9.060 50,286 -0.10(-1.09%)
Mar 10, 2014 9.010 9.160 9.010 9.160 44,718 +0.14(+1.55%)
Mar 07, 2014 9.090 9.120 8.960 9.020 107,287 +0.10(+1.12%)
Mar 06, 2014 8.970 9.000 8.920 8.920 15,615 -0.07(-0.78%)
Mar 05, 2014 8.950 9.040 8.940 8.990 18,471 +0.11(+1.24%)
Mar 04, 2014 8.840 8.900 8.840 8.880 15,704 +0.37(+4.35%)
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.