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

Telecom Italia S.P.A. (OP: TIIAY )

2.580 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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, 2024 2.540 2.590 2.520 2.580 46,659 -0.12(-4.44%)
May 30, 2024 2.440 2.700 2.420 2.700 28,386 +0.14(+5.47%)
May 29, 2024 2.625 2.630 2.550 2.560 31,834 -0.10(-3.61%)
May 28, 2024 2.669 2.690 2.640 2.656 5,492 +0.05(+1.76%)
May 24, 2024 2.600 2.640 2.600 2.610 20,279 +0.01(+0.38%)
May 23, 2024 2.620 2.650 2.590 2.600 46,805 -0.01(-0.38%)
May 22, 2024 2.610 2.630 2.600 2.610 51,349 -0.01(-0.19%)
May 21, 2024 2.630 2.630 2.610 2.615 11,616 -0.03(-1.32%)
May 20, 2024 2.647 2.650 2.630 2.650 17,350 +0.03(+1.15%)
May 17, 2024 2.600 2.640 2.600 2.620 11,989 +0.02(+0.77%)
May 16, 2024 2.600 2.630 2.600 2.600 33,130 +0.01(+0.39%)
May 15, 2024 2.620 2.620 2.575 2.590 16,886 +0.06(+2.49%)
May 14, 2024 2.510 2.530 2.510 2.527 22,804 +0.06(+2.31%)
May 13, 2024 2.450 2.475 2.450 2.470 13,842 +0.08(+3.35%)
May 10, 2024 2.400 2.406 2.370 2.390 12,777 +0.02(+0.84%)
May 09, 2024 2.385 2.390 2.370 2.370 28,805 +0.04(+1.72%)
May 08, 2024 2.360 2.360 2.320 2.330 18,535 -0.05(-2.10%)
May 07, 2024 2.370 2.380 2.370 2.380 33,538 -0.01(-0.42%)
May 06, 2024 2.390 2.400 2.380 2.390 7,918 -0.01(-0.42%)
May 03, 2024 2.410 2.410 2.380 2.400 34,941 +0.06(+2.56%)
May 02, 2024 2.310 2.340 2.310 2.340 17,817 -0.01(-0.43%)
May 01, 2024 2.330 2.350 2.300 2.350 5,269 +0.03(+1.29%)
Apr 30, 2024 2.330 2.340 2.310 2.320 69,468 -0.04(-1.69%)
Apr 29, 2024 2.371 2.410 2.350 2.360 67,234 +0.04(+1.72%)
Apr 26, 2024 2.330 2.340 2.320 2.320 40,779 -0.03(-1.28%)
Apr 25, 2024 2.310 2.350 2.310 2.350 47,833 -0.02(-0.84%)
Apr 24, 2024 2.352 2.370 2.340 2.370 24,041 -0.04(-1.66%)
Apr 23, 2024 2.420 2.420 2.380 2.410 142,725 +0.06(+2.60%)
Apr 22, 2024 2.328 2.380 2.320 2.349 45,161 +0.03(+1.25%)
Apr 19, 2024 2.295 2.320 2.280 2.320 10,953 +0.03(+1.31%)
Apr 18, 2024 2.280 2.300 2.270 2.290 37,436 -0.06(-2.55%)
Apr 17, 2024 2.340 2.370 2.300 2.350 43,565 +0.00(+0.00%)
Apr 16, 2024 2.320 2.350 2.310 2.350 65,986 -0.01(-0.42%)
Apr 15, 2024 2.355 2.365 2.340 2.360 252,175 +0.00(+0.00%)
Apr 12, 2024 2.410 2.410 2.360 2.360 95,163 -0.06(-2.68%)
Apr 11, 2024 2.440 2.440 2.400 2.425 35,622 -0.03(-1.22%)
Apr 10, 2024 2.460 2.480 2.450 2.455 25,244 -0.07(-2.96%)
Apr 09, 2024 2.500 2.530 2.490 2.530 43,737 +0.09(+3.52%)
Apr 08, 2024 2.470 2.480 2.440 2.444 25,758 +0.04(+1.83%)
Apr 05, 2024 2.379 2.400 2.370 2.400 17,407 -0.01(-0.41%)
Apr 04, 2024 2.435 2.450 2.410 2.410 31,203 -0.09(-3.60%)
Apr 03, 2024 2.328 2.500 2.328 2.500 45,896 +0.16(+6.84%)
Apr 02, 2024 2.350 2.360 2.328 2.340 186,382 -0.03(-1.27%)
Apr 01, 2024 2.430 2.430 2.340 2.370 75,969 +0.00(+0.00%)
Mar 28, 2024 2.380 2.390 2.370 2.370 12,269 +0.00(+0.00%)
Mar 27, 2024 2.380 2.402 2.370 2.370 18,428 -0.05(-2.07%)
Mar 26, 2024 2.420 2.420 2.380 2.420 36,393 +0.05(+2.11%)
Mar 25, 2024 2.370 2.395 2.370 2.370 106,193 +0.12(+5.33%)
Mar 22, 2024 2.330 2.330 2.250 2.250 38,594 -0.02(-0.88%)
Mar 21, 2024 2.380 2.380 2.210 2.270 16,303 -0.11(-4.62%)
Mar 20, 2024 2.390 2.410 2.366 2.380 41,701 +0.06(+2.59%)
Mar 19, 2024 2.325 2.330 2.310 2.320 34,017 +0.00(+0.00%)
Mar 18, 2024 2.330 2.357 2.320 2.320 35,169 +0.01(+0.43%)
Mar 15, 2024 2.360 2.362 2.310 2.310 59,408 +0.00(+0.00%)
Mar 14, 2024 2.350 2.350 2.310 2.310 146,973 +0.04(+1.76%)
Mar 13, 2024 2.252 2.295 2.250 2.270 43,716 +0.02(+0.89%)
Mar 12, 2024 2.260 2.310 2.250 2.250 22,100 -0.02(-0.88%)
Mar 11, 2024 2.310 2.330 2.250 2.270 35,496 -0.11(-4.62%)
Mar 08, 2024 2.340 2.430 2.340 2.380 77,139 +0.00(+0.21%)
Mar 07, 2024 2.680 2.680 2.275 2.375 96,939 -0.57(-19.35%)
Mar 06, 2024 3.030 3.030 2.919 2.945 7,307 -0.04(-1.34%)
Mar 05, 2024 3.010 3.010 2.970 2.985 5,025 -0.02(-0.83%)
Mar 04, 2024 3.020 3.030 3.010 3.010 14,455 -0.02(-0.66%)
Mar 01, 2024 3.040 3.042 3.018 3.030 11,213 +0.08(+2.71%)
Feb 29, 2024 2.990 2.995 2.940 2.950 16,554 -0.08(-2.72%)
Feb 28, 2024 3.051 3.060 3.030 3.033 14,471 -0.02(-0.57%)
Feb 27, 2024 3.010 3.050 3.010 3.050 19,289 +0.03(+0.99%)
Feb 26, 2024 3.047 3.050 3.020 3.020 4,022 +0.00(+0.00%)
Feb 23, 2024 3.010 3.040 3.010 3.020 7,281 +0.00(+0.00%)
Feb 22, 2024 3.050 3.050 2.990 3.020 22,383 -0.03(-0.98%)
Feb 21, 2024 3.041 3.050 3.030 3.050 12,842 -0.01(-0.33%)
Feb 20, 2024 3.080 3.090 3.050 3.060 18,538 +0.11(+3.85%)
Feb 16, 2024 2.950 2.960 2.930 2.946 9,977 +0.03(+0.91%)
Feb 15, 2024 2.910 2.960 2.905 2.920 18,586 +0.02(+0.86%)
Feb 14, 2024 2.920 2.970 2.860 2.895 7,139 +0.04(+1.58%)
Feb 13, 2024 2.830 2.900 2.800 2.850 15,427 -0.06(-2.06%)
Feb 12, 2024 2.898 2.920 2.885 2.910 240,836 +0.08(+3.01%)
Feb 09, 2024 2.870 2.870 2.820 2.825 13,251 +0.01(+0.18%)
Feb 08, 2024 2.815 2.840 2.800 2.820 22,147 -0.04(-1.40%)
Feb 07, 2024 2.850 2.880 2.800 2.860 48,173 -0.03(-1.04%)
Feb 06, 2024 2.845 2.890 2.830 2.890 22,983 -0.01(-0.34%)
Feb 05, 2024 2.920 2.920 2.870 2.900 13,751 -0.13(-4.29%)
Feb 02, 2024 3.020 3.030 2.990 3.030 25,502 +0.03(+1.00%)
Feb 01, 2024 2.995 3.000 2.970 3.000 42,936 +0.02(+0.67%)
Jan 31, 2024 2.980 3.000 2.960 2.980 21,586 +0.09(+3.11%)
Jan 30, 2024 2.910 2.970 2.880 2.890 34,687 -0.09(-3.02%)
Jan 29, 2024 2.960 2.980 2.940 2.980 18,202 -0.07(-2.30%)
Jan 26, 2024 3.010 3.080 3.010 3.050 10,676 +0.02(+0.66%)
Jan 25, 2024 3.018 3.030 3.000 3.030 35,525 +0.00(+0.00%)
Jan 24, 2024 3.054 3.060 3.030 3.030 32,277 -0.06(-1.94%)
Jan 23, 2024 3.078 3.100 3.078 3.090 17,328 +0.03(+0.98%)
Jan 22, 2024 3.042 3.090 3.040 3.060 30,215 +0.02(+0.82%)
Jan 19, 2024 3.050 3.050 3.020 3.035 7,812 +0.02(+0.63%)
Jan 18, 2024 3.020 3.030 3.000 3.016 37,520 -0.04(-1.44%)
Jan 17, 2024 3.030 3.062 3.020 3.060 43,629 +0.03(+0.96%)
Jan 16, 2024 3.022 3.040 3.000 3.031 28,703 -0.03(-1.03%)
Jan 12, 2024 3.070 3.070 3.020 3.062 7,361 -0.00(-0.11%)
Jan 11, 2024 3.060 3.080 3.040 3.066 37,733 -0.03(-1.10%)
Jan 10, 2024 3.083 3.100 3.070 3.100 4,786 -0.01(-0.32%)
Jan 09, 2024 3.123 3.130 3.110 3.110 11,308 -0.02(-0.64%)
Jan 08, 2024 3.110 3.160 3.110 3.130 8,631 -0.02(-0.63%)
Jan 05, 2024 3.150 3.190 3.150 3.150 32,512 +0.02(+0.64%)
Jan 04, 2024 3.150 3.150 3.130 3.130 25,455 +0.01(+0.48%)
Jan 03, 2024 3.110 3.140 3.100 3.115 38,546 -0.10(-3.26%)
Jan 02, 2024 3.235 3.235 3.220 3.220 9,996 +0.02(+0.62%)
Dec 29, 2023 3.220 3.220 3.180 3.200 7,075 -0.06(-1.84%)
Dec 28, 2023 3.285 3.285 3.260 3.260 25,675 -0.04(-1.21%)
Dec 27, 2023 3.270 3.310 3.270 3.300 21,888 +0.04(+1.38%)
Dec 26, 2023 3.200 3.340 3.200 3.255 12,793 +0.01(+0.46%)
Dec 22, 2023 3.280 3.280 3.240 3.240 19,273 -0.02(-0.61%)
Dec 21, 2023 3.230 3.280 3.230 3.260 38,442 +0.09(+2.84%)
Dec 20, 2023 3.190 3.230 3.170 3.170 9,152 +0.13(+4.28%)
Dec 19, 2023 3.000 3.040 3.000 3.040 33,953 +0.01(+0.33%)
Dec 18, 2023 3.010 3.040 3.000 3.030 63,018 +0.05(+1.68%)
Dec 15, 2023 2.880 2.980 2.865 2.980 554,834 +0.17(+6.05%)
Dec 14, 2023 2.825 2.850 2.790 2.810 41,428 +0.19(+7.25%)
Dec 13, 2023 2.640 2.690 2.610 2.620 45,051 -0.11(-4.03%)
Dec 12, 2023 2.735 2.770 2.720 2.730 35,747 -0.07(-2.50%)
Dec 11, 2023 2.776 2.800 2.770 2.800 74,472 -0.01(-0.36%)
Dec 08, 2023 2.805 2.850 2.774 2.810 9,992 +0.02(+0.72%)
Dec 07, 2023 2.760 2.800 2.760 2.790 21,902 +0.01(+0.36%)
Dec 06, 2023 2.780 2.810 2.770 2.780 7,306 -0.01(-0.36%)
Dec 05, 2023 2.780 2.820 2.780 2.790 9,881 -0.04(-1.24%)
Dec 04, 2023 2.820 2.832 2.810 2.825 16,948 -0.01(-0.53%)
Dec 01, 2023 2.838 2.860 2.830 2.840 18,236 +0.00(+0.00%)
Nov 30, 2023 2.830 2.880 2.830 2.840 20,389 +0.01(+0.35%)
Nov 29, 2023 2.838 2.850 2.830 2.830 34,739 -0.04(-1.39%)
Nov 28, 2023 2.850 2.880 2.850 2.870 39,875 -0.01(-0.35%)
Nov 27, 2023 2.855 2.880 2.840 2.880 24,798 +0.08(+3.04%)
Nov 24, 2023 2.770 2.800 2.750 2.795 12,964 +0.07(+2.76%)
Nov 22, 2023 2.715 2.740 2.700 2.720 15,036 +0.02(+0.74%)
Nov 21, 2023 2.736 2.736 2.700 2.700 14,177 -0.11(-4.09%)
Nov 20, 2023 2.784 2.820 2.780 2.815 15,353 +0.04(+1.62%)
Nov 17, 2023 2.760 2.780 2.750 2.770 3,741 +0.01(+0.36%)
Nov 16, 2023 2.801 2.810 2.760 2.760 12,685 -0.03(-1.08%)
Nov 15, 2023 2.780 2.810 2.780 2.790 15,183 +0.00(+0.00%)
Nov 14, 2023 2.780 2.810 2.770 2.790 20,831 +0.04(+1.45%)
Nov 13, 2023 2.730 2.750 2.720 2.750 13,943 +0.11(+4.17%)
Nov 10, 2023 2.638 2.680 2.620 2.640 7,521 +0.01(+0.38%)
Nov 09, 2023 2.640 2.690 2.630 2.630 54,667 -0.02(-0.78%)
Nov 08, 2023 2.630 2.720 2.630 2.651 20,879 +0.05(+1.95%)
Nov 07, 2023 2.620 2.670 2.600 2.600 16,450 -0.03(-1.14%)
Nov 06, 2023 2.690 2.690 2.630 2.630 11,998 -0.11(-4.01%)
Nov 03, 2023 2.706 2.760 2.700 2.740 51,795 +0.04(+1.48%)
Nov 02, 2023 2.690 2.740 2.660 2.700 30,890 +0.06(+2.27%)
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.