Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (NY: TI )

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 (%)
Sep 30, 2015 12.16 12.28 12.12 12.28 57,751 +0.24(+1.99%)
Sep 29, 2015 11.82 12.12 11.72 12.04 64,654 -0.08(-0.66%)
Sep 28, 2015 12.15 12.19 12.03 12.12 31,698 -0.17(-1.38%)
Sep 25, 2015 12.32 12.43 12.18 12.29 21,987 +0.15(+1.24%)
Sep 24, 2015 12.19 12.25 12.03 12.14 28,733 -0.01(-0.08%)
Sep 23, 2015 12.21 12.27 12.02 12.15 59,091 +0.11(+0.91%)
Sep 22, 2015 12.14 12.20 11.99 12.04 72,974 -0.32(-2.59%)
Sep 21, 2015 12.39 12.44 12.33 12.36 43,056 +0.04(+0.32%)
Sep 18, 2015 12.44 12.54 12.14 12.32 182,586 -0.27(-2.14%)
Sep 17, 2015 12.47 12.59 12.35 12.59 52,249 +0.08(+0.64%)
Sep 16, 2015 12.40 12.54 12.38 12.51 47,035 -0.04(-0.32%)
Sep 15, 2015 12.17 12.55 12.08 12.55 133,083 +0.63(+5.29%)
Sep 14, 2015 12.15 12.15 11.84 11.92 99,301 -0.41(-3.33%)
Sep 11, 2015 12.34 12.37 12.28 12.33 42,416 -0.30(-2.38%)
Sep 10, 2015 12.54 12.69 12.50 12.63 31,441 +0.02(+0.16%)
Sep 09, 2015 12.59 12.79 12.55 12.61 56,474 +0.23(+1.86%)
Sep 08, 2015 12.37 12.39 12.29 12.38 55,052 +0.33(+2.74%)
Sep 04, 2015 12.19 12.05 12.05 12.05 107,400 -0.31(-2.51%)
Sep 03, 2015 12.10 12.36 12.10 12.36 78,548 +0.31(+2.57%)
Sep 02, 2015 12.02 12.09 11.95 12.05 50,333 +0.00(+0.00%)
Sep 01, 2015 11.95 12.05 11.85 12.05 77,125 -0.06(-0.50%)
Aug 31, 2015 12.17 12.21 12.02 12.11 43,868 -0.23(-1.86%)
Aug 28, 2015 12.43 12.44 12.26 12.34 35,793 -0.42(-3.29%)
Aug 27, 2015 12.71 12.76 12.54 12.76 68,359 -0.04(-0.31%)
Aug 26, 2015 12.87 12.88 12.58 12.80 61,034 +0.25(+1.99%)
Aug 25, 2015 13.01 13.06 12.52 12.55 128,000 +0.31(+2.53%)
Aug 24, 2015 12.19 12.52 12.11 12.24 215,439 -0.46(-3.62%)
Aug 21, 2015 12.76 12.81 12.54 12.70 77,503 +0.15(+1.20%)
Aug 20, 2015 12.71 12.75 12.55 12.55 29,162 -0.24(-1.88%)
Aug 19, 2015 12.94 12.94 12.75 12.79 37,835 -0.22(-1.69%)
Aug 18, 2015 13.09 13.11 12.97 13.01 30,295 +0.03(+0.23%)
Aug 17, 2015 12.98 13.10 12.93 12.98 23,253 -0.22(-1.67%)
Aug 14, 2015 13.07 13.22 13.07 13.20 16,620 +0.10(+0.76%)
Aug 13, 2015 13.04 13.14 12.99 13.10 44,451 -0.04(-0.30%)
Aug 12, 2015 13.19 13.19 13.03 13.14 29,582 -0.31(-2.30%)
Aug 11, 2015 13.41 13.46 13.32 13.45 34,832 +0.03(+0.22%)
Aug 10, 2015 13.27 13.47 13.25 13.42 64,656 +0.11(+0.83%)
Aug 07, 2015 13.31 13.32 13.09 13.31 39,557 +0.01(+0.08%)
Aug 06, 2015 13.32 13.54 13.16 13.30 130,920 -0.26(-1.92%)
Aug 05, 2015 13.46 13.56 13.38 13.56 107,703 +0.23(+1.73%)
Aug 04, 2015 13.48 13.50 13.33 13.33 63,851 -0.17(-1.26%)
Aug 03, 2015 13.48 13.58 13.40 13.50 75,458 +0.30(+2.27%)
Jul 31, 2015 13.31 13.37 13.19 13.20 287,777 +0.01(+0.08%)
Jul 30, 2015 13.11 13.22 12.92 13.19 234,072 +0.07(+0.53%)
Jul 29, 2015 13.06 13.52 13.05 13.12 245,574 +0.01(+0.08%)
Jul 28, 2015 13.13 13.21 13.05 13.11 119,392 +0.00(+0.00%)
Jul 27, 2015 13.21 13.26 12.93 13.11 223,284 -0.18(-1.35%)
Jul 24, 2015 13.41 13.45 13.16 13.29 149,092 -0.09(-0.67%)
Jul 23, 2015 13.66 13.66 13.35 13.38 55,482 -0.25(-1.83%)
Jul 22, 2015 13.55 13.63 13.54 13.63 105,457 +0.15(+1.11%)
Jul 21, 2015 13.56 13.62 13.46 13.48 44,830 -0.16(-1.17%)
Jul 20, 2015 13.65 13.69 13.59 13.64 56,796 +0.15(+1.11%)
Jul 17, 2015 13.43 13.54 13.37 13.49 96,010 -0.06(-0.44%)
Jul 16, 2015 13.46 13.62 13.44 13.55 110,331 +0.35(+2.65%)
Jul 15, 2015 13.02 13.21 13.00 13.20 158,483 +0.05(+0.38%)
Jul 14, 2015 13.07 13.16 13.04 13.15 2,315,407 -0.05(-0.38%)
Jul 13, 2015 13.38 13.42 13.10 13.20 104,262 +0.01(+0.08%)
Jul 10, 2015 13.22 13.28 13.16 13.19 82,555 +0.48(+3.78%)
Jul 09, 2015 12.71 12.86 12.68 12.71 298,974 +0.24(+1.92%)
Jul 08, 2015 12.43 12.61 12.33 12.47 100,741 +0.39(+3.23%)
Jul 07, 2015 12.09 12.20 11.80 12.08 75,507 -0.21(-1.71%)
Jul 06, 2015 12.30 12.38 12.17 12.29 49,729 -0.45(-3.53%)
Jul 02, 2015 12.71 12.74 12.74 12.74 26,700 -0.12(-0.93%)
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.