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 (%)
Apr 30, 2010 11.44 11.48 11.30 11.34 356,627 -0.05(-0.43%)
Apr 29, 2010 11.32 11.46 11.31 11.39 473,633 +0.32(+2.89%)
Apr 28, 2010 11.25 11.25 10.90 11.07 877,248 +0.07(+0.67%)
Apr 27, 2010 11.49 11.52 10.95 11.00 675,973 -0.82(-6.93%)
Apr 26, 2010 11.83 11.87 11.73 11.82 249,855 -0.20(-1.70%)
Apr 23, 2010 11.84 12.02 11.82 12.02 187,587 +0.17(+1.45%)
Apr 22, 2010 11.86 11.89 11.69 11.85 322,586 -0.27(-2.23%)
Apr 21, 2010 12.14 12.15 12.05 12.12 196,171 -0.18(-1.47%)
Apr 20, 2010 12.28 12.31 12.22 12.30 183,829 +0.04(+0.33%)
Apr 19, 2010 12.18 12.27 12.13 12.26 189,128 -0.10(-0.79%)
Apr 16, 2010 12.46 12.51 12.24 12.36 307,480 -0.23(-1.82%)
Apr 15, 2010 12.53 12.62 12.50 12.59 232,776 -0.07(-0.58%)
Apr 14, 2010 12.48 12.66 12.46 12.66 244,907 +0.31(+2.52%)
Apr 13, 2010 12.41 12.41 12.24 12.35 283,397 +0.16(+1.28%)
Apr 12, 2010 12.14 12.19 12.09 12.19 478,612 +0.47(+3.98%)
Apr 09, 2010 11.67 11.82 11.67 11.73 273,017 +0.14(+1.20%)
Apr 08, 2010 11.52 11.63 11.50 11.59 172,075 -0.13(-1.12%)
Apr 07, 2010 11.68 11.79 11.67 11.72 240,860 -0.16(-1.31%)
Apr 06, 2010 11.77 11.88 11.75 11.87 112,477 -0.10(-0.82%)
Apr 05, 2010 12.00 12.03 11.88 11.97 116,366 +0.04(+0.34%)
Apr 01, 2010 11.82 11.93 11.93 11.93 193,929 +0.19(+1.60%)
Mar 31, 2010 11.79 11.83 11.69 11.74 323,709 -0.07(-0.55%)
Mar 30, 2010 11.86 11.88 11.76 11.81 200,404 +0.09(+0.77%)
Mar 29, 2010 11.73 11.76 11.65 11.72 144,654 +0.10(+0.85%)
Mar 26, 2010 11.58 11.68 11.53 11.62 329,819 +0.17(+1.50%)
Mar 25, 2010 11.68 11.70 11.44 11.45 196,897 +0.01(+0.07%)
Mar 24, 2010 11.46 11.49 11.39 11.44 291,238 -0.38(-3.26%)
Mar 23, 2010 11.80 11.87 11.73 11.82 155,189 -0.13(-1.10%)
Mar 22, 2010 11.83 11.97 11.81 11.96 233,047 -0.07(-0.54%)
Mar 19, 2010 12.10 12.10 11.89 12.02 250,335 -0.11(-0.88%)
Mar 18, 2010 12.10 12.14 12.00 12.13 590,810 +0.09(+0.75%)
Mar 17, 2010 12.00 12.06 11.97 12.04 136,550 +0.04(+0.34%)
Mar 16, 2010 12.00 12.04 11.92 12.00 158,797 +0.05(+0.41%)
Mar 15, 2010 11.88 11.97 11.88 11.95 156,753 -0.22(-1.82%)
Mar 12, 2010 12.24 12.27 12.12 12.17 178,257 +0.05(+0.41%)
Mar 11, 2010 12.13 12.14 12.04 12.12 274,078 +0.07(+0.54%)
Mar 10, 2010 11.91 12.14 11.89 12.05 163,507 +0.21(+1.80%)
Mar 09, 2010 11.79 11.90 11.75 11.84 171,389 -0.07(-0.55%)
Mar 08, 2010 11.96 11.97 11.87 11.91 195,559 -0.08(-0.68%)
Mar 05, 2010 11.76 11.99 11.72 11.99 250,054 +0.29(+2.52%)
Mar 04, 2010 11.80 11.87 11.63 11.69 260,075 -0.27(-2.26%)
Mar 03, 2010 11.86 12.07 11.83 11.96 285,989 +0.16(+1.39%)
Mar 02, 2010 11.76 11.83 11.65 11.80 183,666 -0.04(-0.35%)
Mar 01, 2010 11.71 11.84 11.69 11.84 299,264 +0.20(+1.69%)
Feb 26, 2010 11.59 11.71 11.46 11.64 454,964 -0.19(-1.59%)
Feb 25, 2010 11.34 11.84 11.29 11.83 574,711 -0.25(-2.03%)
Feb 24, 2010 11.82 12.14 11.82 12.08 242,366 +0.13(+1.10%)
Feb 23, 2010 12.08 12.18 11.94 11.95 204,141 -0.47(-3.82%)
Feb 22, 2010 12.53 12.54 12.39 12.42 430,844 -0.25(-2.00%)
Feb 19, 2010 12.57 12.71 12.54 12.68 233,959 -0.11(-0.90%)
Feb 18, 2010 12.63 12.82 12.62 12.79 304,415 +0.34(+2.70%)
Feb 17, 2010 12.53 12.56 12.39 12.45 223,496 -0.07(-0.59%)
Feb 16, 2010 12.26 12.56 12.22 12.53 256,503 +0.38(+3.10%)
Feb 12, 2010 12.09 12.15 12.15 12.15 228,001 -0.12(-1.00%)
Feb 11, 2010 12.27 12.30 12.05 12.27 328,550 -0.13(-1.06%)
Feb 10, 2010 12.33 12.43 12.27 12.41 294,378 +0.02(+0.20%)
Feb 09, 2010 12.25 12.50 12.10 12.38 789,709 +0.79(+6.86%)
Feb 08, 2010 11.74 11.77 11.58 11.59 515,037 -0.14(-1.19%)
Feb 05, 2010 12.03 12.08 11.51 11.73 827,995 -0.29(-2.39%)
Feb 04, 2010 12.48 12.50 12.01 12.01 457,876 -0.50(-3.99%)
Feb 03, 2010 12.68 12.69 12.46 12.51 311,508 -0.52(-3.96%)
Feb 02, 2010 12.96 13.10 12.89 13.03 931,436 +0.77(+6.28%)
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.