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, 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%)
Apr 01, 2019 5.580 5.580 5.270 5.520 39,997 -0.17(-2.99%)
Mar 29, 2019 5.600 5.690 5.530 5.690 176,400 +0.32(+5.96%)
Mar 28, 2019 5.420 5.450 5.370 5.370 28,027 -0.18(-3.24%)
Mar 27, 2019 5.310 5.550 5.290 5.550 137,756 +0.29(+5.51%)
Mar 26, 2019 5.330 5.430 5.260 5.260 76,457 -0.04(-0.75%)
Mar 25, 2019 5.300 5.330 5.160 5.300 497,092 +0.01(+0.19%)
Mar 22, 2019 5.370 5.380 5.210 5.290 64,400 -0.09(-1.67%)
Mar 21, 2019 5.350 5.440 5.260 5.380 32,034 +0.04(+0.75%)
Mar 20, 2019 5.360 5.420 5.320 5.340 30,917 -0.06(-1.11%)
Mar 19, 2019 5.560 5.560 5.400 5.400 18,202 -0.22(-3.91%)
Mar 18, 2019 5.500 5.630 5.480 5.620 67,553 +0.11(+2.00%)
Mar 15, 2019 5.390 5.540 5.380 5.510 68,300 +0.18(+3.38%)
Mar 14, 2019 5.320 5.430 5.320 5.330 28,623 +0.06(+1.14%)
Mar 13, 2019 5.250 5.350 5.230 5.270 24,099 -0.01(-0.19%)
Mar 12, 2019 5.280 5.290 5.220 5.280 26,036 -0.24(-4.35%)
Mar 11, 2019 5.480 5.550 5.460 5.520 36,980 -0.06(-1.08%)
Mar 08, 2019 5.470 5.610 5.470 5.580 24,400 -0.03(-0.53%)
Mar 07, 2019 5.530 5.610 5.490 5.610 31,420 +0.01(+0.18%)
Mar 06, 2019 5.590 5.680 5.540 5.600 61,369 +0.03(+0.54%)
Mar 05, 2019 5.510 5.600 5.460 5.570 46,715 -0.01(-0.18%)
Mar 04, 2019 5.370 5.619 5.340 5.580 146,392 +0.14(+2.57%)
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.