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, 2018 7.130 7.190 6.980 7.190 368,844 -0.03(-0.42%)
May 30, 2018 7.150 7.260 7.050 7.220 113,948 +0.23(+3.29%)
May 29, 2018 7.130 7.390 6.990 6.990 53,120 -0.40(-5.41%)
May 25, 2018 7.390 7.390 7.390 0 -0.06(-0.81%)
May 24, 2018 7.490 7.519 7.430 7.450 19,848 -0.13(-1.72%)
May 23, 2018 7.500 7.599 7.450 7.580 17,272 -0.09(-1.17%)
May 22, 2018 7.560 7.740 7.500 7.670 23,841 +0.01(+0.13%)
May 21, 2018 7.700 7.700 7.510 7.660 40,557 -0.04(-0.52%)
May 18, 2018 7.760 7.770 7.610 7.700 47,259 -0.29(-3.63%)
May 17, 2018 8.080 8.080 7.920 7.990 24,685 -0.07(-0.87%)
May 16, 2018 8.050 8.084 7.962 8.060 39,468 -0.23(-2.77%)
May 15, 2018 8.300 8.370 8.260 8.290 12,268 -0.16(-1.89%)
May 14, 2018 8.400 8.480 8.352 8.450 17,721 -0.04(-0.47%)
May 11, 2018 8.480 8.535 8.410 8.490 16,235 +0.05(+0.59%)
May 10, 2018 8.420 8.490 8.331 8.440 27,934 -0.14(-1.63%)
May 09, 2018 8.590 8.640 8.500 8.580 21,102 -0.16(-1.83%)
May 08, 2018 8.610 8.770 8.600 8.740 28,895 -0.16(-1.80%)
May 07, 2018 8.910 8.950 8.850 8.900 21,492 -0.10(-1.11%)
May 04, 2018 8.890 9.060 8.800 9.000 30,939 +0.28(+3.21%)
May 03, 2018 8.710 8.754 8.580 8.720 32,955 -0.10(-1.13%)
May 02, 2018 8.780 8.880 8.750 8.820 9,259 +0.22(+2.56%)
May 01, 2018 8.630 8.630 8.580 8.600 21,719 -0.03(-0.35%)
Apr 30, 2018 8.580 8.669 8.539 8.630 14,049 -0.07(-0.80%)
Apr 27, 2018 8.650 8.700 8.610 8.700 12,165 -0.06(-0.68%)
Apr 26, 2018 8.860 8.860 8.660 8.760 22,560 -0.08(-0.90%)
Apr 25, 2018 8.810 8.910 8.770 8.840 26,823 -0.11(-1.23%)
Apr 24, 2018 9.100 9.120 8.943 8.950 17,597 -0.36(-3.87%)
Apr 23, 2018 9.290 9.331 9.185 9.310 17,919 +0.02(+0.22%)
Apr 20, 2018 9.370 9.370 9.231 9.290 10,097 +0.05(+0.54%)
Apr 19, 2018 9.230 9.290 9.190 9.240 11,422 +0.00(+0.00%)
Apr 18, 2018 9.170 9.350 9.160 9.240 12,323 +0.12(+1.32%)
Apr 17, 2018 9.100 9.210 9.020 9.120 17,765 -0.08(-0.87%)
Apr 16, 2018 9.180 9.290 9.110 9.200 7,791 +0.14(+1.55%)
Apr 13, 2018 9.140 9.210 8.980 9.060 375,812 +0.01(+0.11%)
Apr 12, 2018 9.210 9.250 9.000 9.050 108,372 -0.14(-1.52%)
Apr 11, 2018 9.160 9.290 9.130 9.190 25,557 -0.11(-1.18%)
Apr 10, 2018 9.350 9.600 9.270 9.300 30,229 +0.28(+3.10%)
Apr 09, 2018 9.200 9.210 9.010 9.020 57,206 -0.11(-1.20%)
Apr 06, 2018 8.890 9.240 8.840 9.130 175,735 +0.54(+6.29%)
Apr 05, 2018 8.460 8.643 8.455 8.590 31,749 +0.34(+4.12%)
Apr 04, 2018 8.120 8.289 8.040 8.250 81,508 +0.09(+1.10%)
Apr 03, 2018 8.210 8.240 8.080 8.160 20,507 -0.03(-0.37%)
Apr 02, 2018 8.200 8.209 8.080 8.190 9,507 -0.11(-1.33%)
Mar 29, 2018 8.300 8.300 8.300 0 +0.04(+0.48%)
Mar 28, 2018 8.170 8.260 8.101 8.260 5,098 +0.17(+2.10%)
Mar 27, 2018 8.200 8.200 8.080 8.090 6,973 -0.20(-2.41%)
Mar 26, 2018 8.204 8.310 8.130 8.290 9,706 +0.08(+0.97%)
Mar 23, 2018 8.289 8.289 8.101 8.210 25,306 -0.05(-0.65%)
Mar 22, 2018 8.410 8.475 8.264 8.264 8,904 -0.24(-2.78%)
Mar 21, 2018 8.440 8.590 8.406 8.500 13,635 +0.13(+1.55%)
Mar 20, 2018 8.420 8.460 8.320 8.370 12,285 -0.27(-3.13%)
Mar 19, 2018 8.500 8.640 8.500 8.640 12,879 +0.06(+0.70%)
Mar 16, 2018 8.590 8.600 8.400 8.580 22,683 -0.05(-0.58%)
Mar 15, 2018 8.630 8.660 8.557 8.630 17,196 +0.30(+3.60%)
Mar 14, 2018 8.401 8.510 8.320 8.330 11,930 -0.21(-2.46%)
Mar 13, 2018 8.590 8.593 8.440 8.540 34,286 -0.15(-1.73%)
Mar 12, 2018 8.700 8.720 8.610 8.690 19,365 -0.18(-2.03%)
Mar 09, 2018 8.730 8.870 8.680 8.870 31,841 +0.09(+1.03%)
Mar 08, 2018 8.810 8.860 8.750 8.780 18,059 +0.26(+3.05%)
Mar 07, 2018 8.450 8.520 49,458 +0.02(+0.24%)
Mar 06, 2018 8.290 8.500 8.290 8.500 104,036 +0.60(+7.59%)
Mar 05, 2018 7.870 7.982 7.820 7.900 34,165 +0.09(+1.15%)
Mar 02, 2018 7.770 7.860 7.680 7.810 26,817 +0.03(+0.39%)
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.