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 (%)
Jun 28, 2013 5.510 5.570 5.430 5.570 62,383 +0.02(+0.36%)
Jun 27, 2013 5.590 5.640 5.540 5.550 36,206 +0.06(+1.09%)
Jun 26, 2013 5.560 5.580 5.490 5.490 41,124 +0.08(+1.48%)
Jun 25, 2013 5.470 5.470 5.400 5.410 40,839 -0.05(-0.92%)
Jun 24, 2013 5.430 5.480 5.360 5.460 69,537 +0.00(+0.00%)
Jun 21, 2013 5.580 5.580 5.410 5.460 58,632 +0.06(+1.11%)
Jun 20, 2013 5.460 5.480 5.340 5.400 156,025 -0.15(-2.70%)
Jun 19, 2013 5.710 5.710 5.550 5.550 85,010 -0.29(-4.97%)
Jun 18, 2013 5.770 5.840 5.600 5.840 66,034 +0.01(+0.17%)
Jun 17, 2013 5.920 5.950 5.830 5.830 42,651 +0.17(+3.00%)
Jun 14, 2013 5.730 5.760 5.630 5.660 74,375 -0.12(-2.08%)
Jun 13, 2013 5.750 5.780 5.700 5.780 31,317 +0.15(+2.66%)
Jun 12, 2013 5.700 5.720 5.630 5.630 62,450 -0.03(-0.53%)
Jun 11, 2013 5.690 5.760 5.660 5.660 56,149 -0.22(-3.74%)
Jun 10, 2013 5.880 5.880 5.600 5.880 156,546 -0.19(-3.13%)
Jun 07, 2013 6.020 6.090 6.010 6.070 35,511 +0.08(+1.34%)
Jun 06, 2013 6.040 6.040 5.950 5.990 37,219 +0.04(+0.67%)
Jun 05, 2013 6.010 6.050 5.940 5.950 42,848 -0.11(-1.82%)
Jun 04, 2013 6.030 6.060 5.970 6.060 30,446 -0.11(-1.78%)
Jun 03, 2013 6.100 6.170 6.050 6.170 99,401 +0.04(+0.65%)
May 31, 2013 6.220 6.220 6.070 6.130 94,535 -0.36(-5.55%)
May 30, 2013 6.600 6.700 6.490 6.490 109,586 -0.10(-1.52%)
May 29, 2013 6.680 6.740 6.570 6.590 59,582 +0.04(+0.61%)
May 28, 2013 6.630 6.660 6.550 6.550 27,734 -0.04(-0.61%)
May 24, 2013 6.650 6.650 6.510 6.590 50,334 -0.17(-2.51%)
May 23, 2013 6.740 6.820 6.720 6.760 52,637 +0.09(+1.35%)
May 22, 2013 6.880 6.920 6.670 6.670 42,115 -0.17(-2.49%)
May 21, 2013 6.840 6.910 6.800 6.840 44,393 +0.08(+1.18%)
May 20, 2013 6.740 6.810 6.730 6.760 51,486 +0.04(+0.60%)
May 17, 2013 6.740 6.780 6.710 6.720 35,258 +0.01(+0.15%)
May 16, 2013 6.670 6.760 6.660 6.710 57,496 +0.14(+2.13%)
May 15, 2013 6.540 6.650 6.500 6.570 34,055 -0.20(-2.95%)
May 13, 2013 6.590 6.770 6.590 6.770 1,792,811 -0.02(-0.29%)
May 10, 2013 6.860 6.860 6.530 6.790 632,580 -0.02(-0.29%)
May 09, 2013 6.890 6.940 6.790 6.810 28,087 +0.06(+0.89%)
May 08, 2013 6.850 6.920 6.660 6.750 62,141 -0.18(-2.60%)
May 07, 2013 6.900 6.940 6.820 6.930 59,039 +0.15(+2.21%)
May 06, 2013 6.970 6.970 6.740 6.780 70,102 -0.18(-2.59%)
May 03, 2013 7.010 6.999 6.890 6.960 60,037 +0.11(+1.61%)
May 02, 2013 6.820 6.910 6.810 6.850 51,827 -0.04(-0.58%)
May 01, 2013 6.850 6.940 6.810 6.890 58,459 +0.05(+0.73%)
Apr 30, 2013 6.930 6.980 6.820 6.840 44,239 -0.02(-0.29%)
Apr 29, 2013 6.860 6.920 6.850 6.860 71,826 +0.26(+3.94%)
Apr 26, 2013 6.600 6.620 6.540 6.600 52,265 +0.02(+0.30%)
Apr 25, 2013 6.500 6.591 6.500 6.580 30,101 +0.13(+2.02%)
Apr 24, 2013 6.480 6.530 6.450 6.450 53,980 -0.15(-2.27%)
Apr 23, 2013 6.500 6.619 6.500 6.600 41,892 +0.31(+4.93%)
Apr 22, 2013 6.180 6.330 6.180 6.290 100,802 -0.31(-4.70%)
Apr 19, 2013 6.540 6.630 6.540 6.600 35,825 +0.09(+1.38%)
Apr 18, 2013 6.570 6.580 6.460 6.510 43,846 -0.19(-2.84%)
Apr 17, 2013 6.970 6.970 6.670 6.700 73,703 -0.26(-3.74%)
Apr 16, 2013 6.970 6.970 6.860 6.960 75,242 +0.12(+1.75%)
Apr 15, 2013 6.990 7.020 6.800 6.840 39,125 -0.34(-4.74%)
Apr 12, 2013 7.180 7.250 7.090 7.180 65,770 +0.03(+0.42%)
Apr 11, 2013 6.990 7.240 6.940 7.150 122,412 +0.26(+3.77%)
Apr 10, 2013 6.760 6.940 6.750 6.890 74,798 +0.13(+1.92%)
Apr 09, 2013 6.750 6.840 6.710 6.760 85,934 +0.31(+4.81%)
Apr 08, 2013 6.470 6.530 6.397 6.450 81,564 -0.16(-2.42%)
Apr 05, 2013 6.620 6.650 6.490 6.610 58,029 +0.09(+1.38%)
Apr 04, 2013 6.150 6.650 6.140 6.520 144,588 +0.56(+9.40%)
Apr 03, 2013 6.060 6.060 5.960 5.960 74,454 -0.15(-2.45%)
Apr 02, 2013 6.210 6.250 6.110 6.110 141,082 +0.14(+2.35%)
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.