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, 2008 17.69 17.76 17.59 17.66 62,042 +0.40(+2.32%)
May 29, 2008 17.31 17.45 17.18 17.26 68,182 -0.32(-1.82%)
May 28, 2008 17.71 17.71 17.21 17.58 78,107 -0.24(-1.32%)
May 27, 2008 17.78 17.91 17.66 17.82 67,092 -0.00(-0.02%)
May 26, 2008 17.83 17.95 17.79 17.82 0 +0.00(+0.00%)
May 23, 2008 17.83 17.95 17.79 17.82 84,194 +0.24(+1.37%)
May 22, 2008 17.50 17.65 17.50 17.58 69,649 +0.76(+4.52%)
May 21, 2008 17.02 17.12 16.80 16.82 60,392 -0.16(-0.94%)
May 20, 2008 17.08 17.11 16.93 16.98 46,305 -0.13(-0.76%)
May 19, 2008 17.32 17.32 17.07 17.11 71,308 -0.45(-2.56%)
May 16, 2008 17.34 17.62 17.25 17.56 94,857 +0.31(+1.80%)
May 15, 2008 17.06 17.30 16.99 17.25 39,641 +0.47(+2.80%)
May 14, 2008 16.85 16.99 16.72 16.78 81,901 -0.05(-0.30%)
May 13, 2008 16.61 16.86 16.56 16.83 60,994 +0.08(+0.48%)
May 12, 2008 16.55 16.75 16.52 16.75 57,355 +0.59(+3.65%)
May 09, 2008 15.88 16.19 15.86 16.16 29,801 +0.43(+2.73%)
May 08, 2008 15.76 15.82 15.54 15.73 105,003 -0.16(-1.01%)
May 07, 2008 16.10 16.14 15.83 15.89 78,508 -0.52(-3.17%)
May 06, 2008 16.13 16.41 16.13 16.41 1,141,921 -0.08(-0.49%)
May 05, 2008 16.40 16.60 16.39 16.49 1,183,478 -0.03(-0.18%)
May 02, 2008 16.52 16.64 16.45 16.52 943,692 +0.10(+0.61%)
May 01, 2008 16.34 16.50 16.26 16.42 54,810 +0.09(+0.55%)
Apr 30, 2008 16.36 16.48 16.24 16.33 1,089,766 +0.09(+0.55%)
Apr 29, 2008 16.14 16.25 16.07 16.24 1,415,453 -0.26(-1.58%)
Apr 28, 2008 16.64 16.68 16.40 16.50 30,828 -0.42(-2.48%)
Apr 25, 2008 16.86 16.95 16.76 16.92 42,582 +0.26(+1.56%)
Apr 24, 2008 16.60 16.72 16.44 16.66 57,750 +0.10(+0.60%)
Apr 23, 2008 16.38 16.71 16.34 16.56 47,273 -0.09(-0.54%)
Apr 22, 2008 16.63 16.92 16.49 16.65 73,852 -0.11(-0.66%)
Apr 21, 2008 16.46 16.80 16.44 16.76 75,759 -1.24(-6.89%)
Apr 18, 2008 17.90 18.13 17.79 18.00 38,188 +0.10(+0.56%)
Apr 17, 2008 17.63 17.96 17.53 17.90 55,575 -0.38(-2.08%)
Apr 16, 2008 17.97 18.28 17.97 18.28 49,642 +0.53(+2.99%)
Apr 15, 2008 17.68 17.75 17.29 17.75 64,318 +0.08(+0.45%)
Apr 14, 2008 17.65 17.94 17.36 17.67 51,835 -0.52(-2.86%)
Apr 11, 2008 18.36 18.37 18.10 18.19 53,300 +0.14(+0.78%)
Apr 10, 2008 18.05 18.21 17.93 18.05 59,900 -0.41(-2.22%)
Apr 09, 2008 18.61 18.73 18.40 18.46 57,000 +0.10(+0.54%)
Apr 08, 2008 18.08 18.39 18.02 18.36 138,800 -0.03(-0.16%)
Apr 07, 2008 18.52 18.73 18.28 18.39 52,800 +0.17(+0.93%)
Apr 04, 2008 18.32 18.46 18.08 18.22 94,500 +0.34(+1.90%)
Apr 03, 2008 17.65 17.94 17.65 17.88 50,600 +0.19(+1.07%)
Apr 02, 2008 17.43 17.83 17.43 17.69 81,200 -0.04(-0.23%)
Apr 01, 2008 17.25 17.76 17.22 17.73 127,200 +1.21(+7.32%)
Mar 31, 2008 16.33 16.69 16.33 16.52 73,100 +0.28(+1.72%)
Mar 28, 2008 16.47 16.50 16.22 16.24 66,500 -0.14(-0.85%)
Mar 27, 2008 16.57 16.65 16.37 16.38 65,100 -0.22(-1.33%)
Mar 26, 2008 16.58 16.71 16.38 16.60 106,400 +0.37(+2.28%)
Mar 25, 2008 15.54 16.37 15.54 16.23 83,900 +1.23(+8.20%)
Mar 24, 2008 14.71 15.09 14.71 15.00 41,200 +0.23(+1.56%)
Mar 21, 2008 14.49 14.77 14.35 14.77 72,300 +0.00(+0.00%)
Mar 20, 2008 14.49 14.77 14.35 14.77 72,300 +0.02(+0.14%)
Mar 19, 2008 15.10 15.18 14.75 14.75 87,600 -1.52(-9.34%)
Mar 18, 2008 16.32 16.39 16.02 16.27 56,300 +0.04(+0.25%)
Mar 17, 2008 16.32 16.54 16.02 16.23 50,400 -0.91(-5.31%)
Mar 14, 2008 17.33 17.39 16.54 17.14 89,300 -0.03(-0.17%)
Mar 13, 2008 16.81 17.40 16.64 17.17 151,400 +1.08(+6.71%)
Mar 12, 2008 16.35 16.35 16.00 16.09 61,400 -0.57(-3.42%)
Mar 11, 2008 16.87 16.94 16.24 16.66 116,100 -0.20(-1.19%)
Mar 10, 2008 17.21 17.27 16.77 16.86 244,400 -0.39(-2.26%)
Mar 07, 2008 17.14 17.56 17.00 17.25 118,900 -1.21(-6.55%)
Mar 06, 2008 18.78 18.90 18.24 18.46 38,300 -0.52(-2.74%)
Mar 05, 2008 18.70 19.23 18.61 18.98 56,300 +0.42(+2.26%)
Mar 04, 2008 18.45 18.64 18.31 18.56 61,000 -0.46(-2.42%)
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.