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, 2019 5.120 5.170 5.100 5.140 14,200 +0.01(+0.19%)
Jun 27, 2019 5.100 5.130 5.000 5.130 63,689 +0.07(+1.38%)
Jun 26, 2019 5.010 5.060 4.910 5.060 1,617,255 +0.06(+1.20%)
Jun 25, 2019 5.140 5.240 4.580 5.000 1,853,347 -0.25(-4.76%)
Jun 24, 2019 5.220 5.260 5.200 5.250 193,915 -0.38(-6.75%)
Jun 21, 2019 5.490 5.630 5.365 5.630 649,500 +0.30(+5.63%)
Jun 20, 2019 5.250 5.420 5.200 5.330 73,008 +0.18(+3.50%)
Jun 19, 2019 5.080 5.194 5.080 5.150 44,519 +0.09(+1.78%)
Jun 18, 2019 4.980 5.080 4.980 5.060 85,977 +0.09(+1.81%)
Jun 17, 2019 5.000 5.000 4.870 4.970 105,207 +0.07(+1.43%)
Jun 14, 2019 4.980 4.980 4.900 4.900 41,200 -0.14(-2.78%)
Jun 13, 2019 5.010 5.040 4.970 5.040 46,879 +0.02(+0.40%)
Jun 12, 2019 4.990 5.080 4.950 5.020 111,851 -0.01(-0.20%)
Jun 11, 2019 5.000 5.050 4.950 5.030 50,577 +0.06(+1.21%)
Jun 10, 2019 4.880 4.970 4.870 4.970 59,366 +0.13(+2.69%)
Jun 07, 2019 4.750 4.840 4.750 4.840 53,700 +0.13(+2.76%)
Jun 06, 2019 4.730 4.740 4.650 4.710 11,146 -0.02(-0.42%)
Jun 05, 2019 4.810 4.830 4.710 4.730 49,199 -0.13(-2.67%)
Jun 04, 2019 4.780 4.860 4.760 4.860 48,102 +0.19(+4.07%)
Jun 03, 2019 4.590 4.670 4.580 4.670 31,818 +0.09(+1.97%)
May 31, 2019 4.650 4.650 4.570 4.580 43,300 -0.10(-2.14%)
May 30, 2019 4.610 4.700 4.575 4.680 48,683 +0.08(+1.74%)
May 29, 2019 4.600 4.710 4.600 4.600 44,641 -0.01(-0.22%)
May 28, 2019 4.660 4.720 4.571 4.610 121,546 -0.03(-0.65%)
May 24, 2019 4.650 4.660 4.570 4.640 37,700 -0.03(-0.64%)
May 23, 2019 4.630 4.710 4.570 4.670 21,833 -0.14(-2.91%)
May 22, 2019 4.800 4.890 4.750 4.810 50,282 -0.12(-2.43%)
May 21, 2019 4.850 4.930 4.840 4.930 29,060 +0.10(+2.07%)
May 20, 2019 4.680 4.850 4.660 4.830 18,066 +0.09(+1.90%)
May 17, 2019 4.780 4.850 4.740 4.740 23,800 -0.08(-1.66%)
May 16, 2019 4.730 4.850 4.720 4.820 68,926 +0.19(+4.10%)
May 15, 2019 4.650 4.720 4.580 4.630 38,466 -0.11(-2.32%)
May 14, 2019 4.650 4.740 4.610 4.740 68,467 -0.05(-1.04%)
May 13, 2019 4.740 4.850 4.650 4.790 179,089 -0.01(-0.21%)
May 10, 2019 4.850 4.880 4.680 4.800 144,600 -0.03(-0.62%)
May 09, 2019 4.840 4.880 4.780 4.830 162,356 +0.00(+0.00%)
May 08, 2019 4.930 4.930 4.720 4.830 552,686 -0.09(-1.83%)
May 07, 2019 5.030 5.040 4.820 4.920 424,234 -0.07(-1.40%)
May 06, 2019 5.100 5.120 4.950 4.990 577,176 -0.24(-4.59%)
May 03, 2019 5.120 5.230 5.080 5.230 55,900 +0.11(+2.15%)
May 02, 2019 5.170 5.170 5.090 5.120 18,457 -0.01(-0.19%)
May 01, 2019 5.110 5.230 5.100 5.130 33,844 +0.00(+0.00%)
Apr 30, 2019 5.160 5.180 5.070 5.130 28,970 +0.04(+0.79%)
Apr 29, 2019 5.110 5.160 5.030 5.090 92,375 +0.04(+0.79%)
Apr 26, 2019 5.100 5.130 4.990 5.050 47,700 +0.10(+2.02%)
Apr 25, 2019 5.020 5.060 4.900 4.950 89,269 -0.05(-1.00%)
Apr 24, 2019 5.100 5.130 5.000 5.000 24,687 -0.21(-4.03%)
Apr 23, 2019 5.220 5.230 5.110 5.210 54,126 -0.11(-2.07%)
Apr 22, 2019 5.370 5.440 5.310 5.320 14,422 -0.10(-1.85%)
Apr 18, 2019 5.280 5.430 5.210 5.420 567,400 +0.06(+1.12%)
Apr 17, 2019 5.340 5.390 5.330 5.360 25,606 -0.02(-0.37%)
Apr 16, 2019 5.410 5.480 5.380 5.380 21,265 -0.07(-1.28%)
Apr 15, 2019 5.390 5.450 5.220 5.450 69,202 +0.08(+1.49%)
Apr 12, 2019 5.370 5.390 5.330 5.370 41,900 +0.00(+0.00%)
Apr 11, 2019 5.440 5.440 5.310 5.370 40,599 -0.12(-2.19%)
Apr 10, 2019 5.520 5.530 5.470 5.490 60,975 -0.01(-0.18%)
Apr 09, 2019 5.540 5.550 5.490 5.500 45,484 -0.10(-1.79%)
Apr 08, 2019 5.520 5.600 5.490 5.600 53,445 +0.11(+2.00%)
Apr 05, 2019 5.510 5.540 5.440 5.490 27,200 +0.00(+0.00%)
Apr 04, 2019 5.490 5.550 5.400 5.490 19,358 -0.05(-0.90%)
Apr 03, 2019 5.500 5.580 5.500 5.540 44,342 +0.02(+0.36%)
Apr 02, 2019 5.450 5.520 5.390 5.520 20,732 +0.00(+0.00%)
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.