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 28, 2010 9.280 9.430 9.220 9.280 60,964 -0.01(-0.11%)
May 27, 2010 9.000 9.400 8.970 9.290 75,730 +0.46(+5.21%)
May 26, 2010 9.100 9.160 8.670 8.830 152,462 -0.28(-3.07%)
May 25, 2010 8.860 9.130 8.820 9.110 123,424 +0.04(+0.44%)
May 24, 2010 9.210 9.314 9.070 9.070 97,728 -1.20(-11.68%)
May 21, 2010 9.900 10.44 9.900 10.27 108,230 +0.13(+1.28%)
May 20, 2010 9.923 10.34 9.920 10.14 126,831 -0.32(-3.06%)
May 19, 2010 10.31 10.56 10.27 10.46 52,521 +0.10(+0.97%)
May 18, 2010 10.66 10.66 10.25 10.36 52,762 -0.39(-3.63%)
May 17, 2010 10.61 10.78 10.40 10.75 90,381 +0.17(+1.61%)
May 14, 2010 10.58 10.65 10.36 10.58 81,635 -0.31(-2.85%)
May 13, 2010 10.95 11.08 10.83 10.89 69,514 -0.28(-2.51%)
May 12, 2010 11.02 11.22 11.01 11.17 104,397 +0.34(+3.14%)
May 11, 2010 10.94 10.98 10.74 10.83 118,997 +0.18(+1.69%)
May 10, 2010 10.56 10.71 10.44 10.65 150,225 +0.77(+7.79%)
May 07, 2010 9.950 10.07 9.620 9.880 124,288 +0.08(+0.82%)
May 06, 2010 9.750 10.36 9.650 9.800 7,950 -0.79(-7.46%)
May 05, 2010 10.63 10.75 10.47 10.59 120,900 -0.35(-3.20%)
May 04, 2010 11.08 11.08 10.82 10.94 90,590 -0.39(-3.44%)
May 03, 2010 11.33 11.41 11.18 11.33 47,654 +0.12(+1.07%)
Apr 30, 2010 11.30 11.36 11.19 11.21 54,841 -0.10(-0.88%)
Apr 29, 2010 11.31 11.46 11.18 11.31 113,968 +0.33(+3.01%)
Apr 28, 2010 11.13 11.13 10.76 10.98 69,760 +0.07(+0.64%)
Apr 27, 2010 11.25 11.26 10.87 10.91 92,936 -0.60(-5.21%)
Apr 26, 2010 11.49 11.55 11.37 11.51 67,770 -0.26(-2.21%)
Apr 23, 2010 11.60 11.83 11.59 11.77 37,748 +0.10(+0.86%)
Apr 22, 2010 11.62 11.69 11.49 11.67 51,994 -0.23(-1.93%)
Apr 21, 2010 11.90 11.98 11.77 11.90 49,143 -0.09(-0.75%)
Apr 20, 2010 11.93 12.09 11.92 11.99 33,202 +0.24(+2.04%)
Apr 19, 2010 11.72 11.80 11.64 11.75 50,916 -0.13(-1.09%)
Apr 16, 2010 12.03 12.05 11.76 11.88 58,779 -0.27(-2.22%)
Apr 15, 2010 12.19 12.28 12.11 12.15 40,215 -0.04(-0.33%)
Apr 14, 2010 12.17 12.26 12.16 12.19 46,210 +0.09(+0.74%)
Apr 13, 2010 12.09 12.22 11.97 12.10 80,567 +0.35(+2.98%)
Apr 12, 2010 11.71 11.83 11.63 11.75 62,645 +0.31(+2.71%)
Apr 09, 2010 11.24 11.47 11.24 11.44 73,216 +0.28(+2.51%)
Apr 08, 2010 11.02 11.19 11.00 11.16 63,257 +0.01(+0.09%)
Apr 07, 2010 11.17 11.29 11.13 11.15 98,513 -0.27(-2.36%)
Apr 06, 2010 11.25 11.42 11.21 11.42 85,233 -0.04(-0.35%)
Apr 05, 2010 11.35 11.53 11.35 11.46 39,409 +0.07(+0.61%)
Apr 01, 2010 11.27 11.39 11.39 11.39 66,700 +0.16(+1.42%)
Mar 31, 2010 11.22 11.32 11.19 11.23 85,179 -0.11(-0.97%)
Mar 30, 2010 11.38 11.59 11.25 11.34 69,852 +0.09(+0.80%)
Mar 29, 2010 11.20 11.32 11.17 11.25 74,172 +0.08(+0.72%)
Mar 26, 2010 11.12 11.19 11.06 11.17 59,542 +0.19(+1.73%)
Mar 25, 2010 11.20 11.20 10.92 10.98 84,660 -0.03(-0.27%)
Mar 24, 2010 11.07 11.12 10.93 11.01 128,818 -0.31(-2.74%)
Mar 23, 2010 11.26 11.40 11.22 11.32 87,703 +0.06(+0.53%)
Mar 22, 2010 11.14 11.34 11.14 11.26 99,693 -0.10(-0.88%)
Mar 19, 2010 11.38 11.39 11.21 11.36 86,101 -0.16(-1.39%)
Mar 18, 2010 11.41 11.53 11.35 11.52 90,397 +0.10(+0.88%)
Mar 17, 2010 11.39 11.47 11.30 11.42 54,752 +0.03(+0.26%)
Mar 16, 2010 11.31 11.45 11.30 11.39 63,279 +0.01(+0.09%)
Mar 15, 2010 11.27 11.39 11.22 11.38 107,938 -0.11(-0.96%)
Mar 12, 2010 11.47 11.50 11.37 11.49 62,917 +0.10(+0.88%)
Mar 11, 2010 11.34 11.42 11.23 11.39 71,119 +0.22(+1.97%)
Mar 10, 2010 10.99 11.28 10.99 11.17 59,581 +0.24(+2.20%)
Mar 09, 2010 10.89 11.05 10.86 10.93 55,628 -0.10(-0.91%)
Mar 08, 2010 11.00 11.08 10.96 11.03 84,808 +0.05(+0.46%)
Mar 05, 2010 10.76 11.09 10.71 10.98 166,626 +0.33(+3.10%)
Mar 04, 2010 10.74 10.75 10.60 10.65 55,262 -0.14(-1.30%)
Mar 03, 2010 10.77 10.90 10.73 10.79 69,896 +0.12(+1.12%)
Mar 02, 2010 10.59 10.78 10.58 10.67 112,875 +0.04(+0.38%)
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.