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, 2016 7.850 7.850 7.716 7.730 13,709 -0.26(-3.25%)
May 27, 2016 7.840 7.990 7.990 7.990 14,900 +0.10(+1.27%)
May 26, 2016 7.850 7.970 7.840 7.890 38,876 +0.29(+3.82%)
May 25, 2016 7.580 7.700 7.550 7.600 50,130 +0.34(+4.68%)
May 24, 2016 7.534 7.560 7.170 7.260 56,183 -0.28(-3.71%)
May 23, 2016 7.520 7.562 7.460 7.540 36,575 +0.02(+0.27%)
May 20, 2016 7.585 7.610 7.510 7.520 3,587 -0.10(-1.31%)
May 19, 2016 7.560 7.630 7.500 7.620 19,196 +0.02(+0.26%)
May 18, 2016 7.650 7.760 7.600 7.600 11,876 -0.20(-2.56%)
May 17, 2016 7.850 7.850 7.750 7.800 22,487 -0.21(-2.62%)
May 16, 2016 8.000 8.110 7.950 8.010 10,621 +0.36(+4.71%)
May 13, 2016 7.840 7.840 7.600 7.650 11,203 -0.08(-1.03%)
May 12, 2016 7.800 7.820 7.690 7.730 11,697 -0.05(-0.64%)
May 11, 2016 7.800 7.870 7.730 7.780 7,698 -0.22(-2.75%)
May 10, 2016 7.800 8.000 7.800 8.000 9,049 +0.18(+2.30%)
May 09, 2016 7.870 7.910 7.780 7.820 10,129 -0.11(-1.39%)
May 06, 2016 7.950 7.950 7.850 7.930 5,187 -0.06(-0.75%)
May 05, 2016 8.000 8.020 7.940 7.990 19,001 +0.17(+2.17%)
May 04, 2016 7.820 7.903 7.800 7.820 9,828 +0.00(+0.00%)
May 03, 2016 7.903 7.930 7.790 7.820 11,827 -0.03(-0.38%)
May 02, 2016 7.890 7.960 7.780 7.850 20,581 -0.03(-0.38%)
Apr 29, 2016 8.030 8.030 7.840 7.880 14,412 +0.02(+0.25%)
Apr 28, 2016 7.890 8.000 7.852 7.860 63,303 +0.15(+1.95%)
Apr 27, 2016 7.830 7.850 7.710 7.710 22,759 -0.17(-2.16%)
Apr 26, 2016 8.030 8.040 7.860 7.880 153,432 +0.01(+0.13%)
Apr 25, 2016 7.910 7.910 7.770 7.870 27,684 -0.26(-3.20%)
Apr 22, 2016 8.220 8.260 8.110 8.130 14,200 -0.28(-3.33%)
Apr 21, 2016 8.210 8.480 8.169 8.410 67,225 +0.09(+1.08%)
Apr 20, 2016 8.360 8.404 8.320 8.320 16,054 +0.01(+0.12%)
Apr 19, 2016 8.330 8.340 8.240 8.310 152,587 +0.18(+2.21%)
Apr 18, 2016 8.100 8.170 8.070 8.130 17,816 -0.05(-0.62%)
Apr 15, 2016 8.230 8.290 8.170 8.181 15,963 -0.13(-1.56%)
Apr 14, 2016 8.420 8.420 8.240 8.310 285,462 +0.07(+0.85%)
Apr 13, 2016 8.225 8.310 8.200 8.240 7,712 +0.10(+1.23%)
Apr 12, 2016 8.150 8.150 7.960 8.140 273,069 -0.16(-1.93%)
Apr 11, 2016 8.290 8.470 8.290 8.300 24,274 +0.03(+0.36%)
Apr 08, 2016 8.090 8.280 8.090 8.270 111,652 +0.43(+5.48%)
Apr 07, 2016 7.790 7.860 7.690 7.840 25,485 -0.21(-2.61%)
Apr 06, 2016 7.980 8.110 7.840 8.050 13,613 -0.06(-0.74%)
Apr 05, 2016 8.060 8.130 8.000 8.110 200,352 -0.22(-2.64%)
Apr 04, 2016 8.320 8.350 8.210 8.330 22,228 -0.27(-3.14%)
Apr 01, 2016 8.520 8.620 8.470 8.600 51,552 -0.22(-2.49%)
Mar 31, 2016 8.920 9.000 8.790 8.820 60,086 -0.07(-0.79%)
Mar 30, 2016 9.010 9.010 8.690 8.890 19,211 +0.03(+0.34%)
Mar 29, 2016 8.700 8.860 8.625 8.860 29,240 -0.08(-0.89%)
Mar 28, 2016 8.890 8.980 8.821 8.940 33,745 +0.19(+2.17%)
Mar 24, 2016 8.860 8.750 8.750 8.750 25,200 -0.40(-4.37%)
Mar 23, 2016 9.350 9.350 9.146 9.150 3,187 -0.39(-4.09%)
Mar 22, 2016 9.390 9.600 9.370 9.540 37,943 -0.13(-1.34%)
Mar 21, 2016 9.420 9.690 9.420 9.670 166,966 +0.35(+3.76%)
Mar 18, 2016 9.170 9.320 9.150 9.320 10,311 +0.02(+0.22%)
Mar 17, 2016 9.260 9.319 9.250 9.300 5,859 -0.02(-0.27%)
Mar 16, 2016 9.180 9.325 9.163 9.325 58,604 +0.02(+0.27%)
Mar 15, 2016 9.290 9.340 9.270 9.300 6,795 +0.14(+1.53%)
Mar 14, 2016 9.260 9.280 9.132 9.160 15,381 -0.15(-1.61%)
Mar 11, 2016 9.180 9.360 9.130 9.310 19,624 +0.56(+6.40%)
Mar 10, 2016 9.060 9.080 8.670 8.750 18,480 -0.04(-0.46%)
Mar 09, 2016 8.940 8.950 8.770 8.790 9,629 +0.21(+2.45%)
Mar 08, 2016 8.590 8.690 8.560 8.580 21,631 +0.10(+1.18%)
Mar 07, 2016 8.430 8.560 8.410 8.480 34,448 -0.35(-3.96%)
Mar 04, 2016 8.950 8.950 8.820 8.830 10,503 +0.13(+1.49%)
Mar 03, 2016 8.300 8.700 8.250 8.700 14,063 +0.60(+7.41%)
Mar 02, 2016 8.030 8.170 8.030 8.100 9,889 +0.07(+0.87%)
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.