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 (%)
Nov 30, 2021 5.260 5.280 5.170 5.280 422,274 -0.02(-0.38%)
Nov 29, 2021 5.210 5.350 5.210 5.300 396,282 -0.06(-1.12%)
Nov 26, 2021 5.490 5.590 5.290 5.360 240,458 -0.14(-2.55%)
Nov 24, 2021 5.490 5.600 4.960 5.500 715,204 -0.12(-2.14%)
Nov 23, 2021 4.830 5.650 4.780 5.620 1,080,690 +0.61(+12.18%)
Nov 22, 2021 4.950 5.130 4.950 5.010 1,285,717 +1.17(+30.47%)
Nov 19, 2021 3.850 3.920 3.820 3.840 76,592 +0.07(+1.86%)
Nov 18, 2021 3.730 3.770 3.740 3.770 242,081 +0.00(+0.13%)
Nov 17, 2021 3.710 3.880 3.710 3.765 118,711 -0.00(-0.13%)
Nov 16, 2021 3.860 3.860 3.770 3.770 207,345 +0.00(+0.13%)
Nov 15, 2021 3.760 3.790 3.750 3.765 235,548 +0.10(+2.87%)
Nov 12, 2021 3.640 3.680 3.630 3.660 95,006 -0.09(-2.40%)
Nov 11, 2021 3.735 3.750 3.700 3.750 108,906 -0.02(-0.66%)
Nov 10, 2021 3.940 3.775 139,466 +0.00(+0.13%)
Nov 09, 2021 3.810 3.815 3.760 3.770 141,593 -0.07(-1.82%)
Nov 08, 2021 3.740 3.890 3.740 3.840 100,169 -0.07(-1.79%)
Nov 05, 2021 3.940 3.968 3.880 3.910 151,832 +0.21(+5.68%)
Nov 04, 2021 3.600 3.765 3.580 3.700 178,069 +0.10(+2.92%)
Nov 03, 2021 3.560 3.610 3.560 3.595 233,572 +0.09(+2.42%)
Nov 02, 2021 3.558 3.558 3.500 3.510 158,419 -0.07(-1.96%)
Nov 01, 2021 3.545 3.580 3.530 3.580 121,229 +0.03(+0.85%)
Oct 29, 2021 3.570 3.570 3.520 3.550 76,906 -0.16(-4.31%)
Oct 28, 2021 3.680 3.710 3.651 3.710 192,940 -0.17(-4.50%)
Oct 27, 2021 3.848 3.910 3.848 3.885 104,304 -0.05(-1.15%)
Oct 26, 2021 3.890 3.930 3.930 231,865 +0.06(+1.55%)
Oct 25, 2021 3.910 3.920 3.870 3.870 208,975 +0.04(+1.18%)
Oct 22, 2021 3.855 3.855 3.820 3.825 104,552 -0.03(-0.91%)
Oct 21, 2021 3.910 3.910 3.840 3.860 289,438 -0.09(-2.28%)
Oct 20, 2021 3.870 3.960 3.860 3.950 77,521 +0.11(+2.86%)
Oct 19, 2021 3.841 3.860 3.840 3.840 260,017 -0.03(-0.84%)
Oct 18, 2021 3.910 3.910 3.845 3.873 307,737 -0.03(-0.83%)
Oct 15, 2021 3.940 3.950 3.890 3.905 143,379 -0.04(-0.89%)
Oct 14, 2021 3.965 3.977 3.930 3.940 106,707 -0.01(-0.25%)
Oct 13, 2021 3.930 3.950 3.920 3.950 63,941 +0.04(+1.02%)
Oct 12, 2021 3.960 3.960 3.910 3.910 144,098 +0.02(+0.51%)
Oct 11, 2021 3.969 3.969 3.890 3.890 102,048 -0.10(-2.51%)
Oct 08, 2021 3.980 3.990 3.960 3.990 90,225 +0.06(+1.53%)
Oct 07, 2021 4.000 4.000 3.930 3.930 140,234 +0.01(+0.26%)
Oct 06, 2021 3.910 3.960 3.890 3.920 108,138 -0.05(-1.26%)
Oct 05, 2021 3.970 4.000 3.960 3.970 156,880 -0.02(-0.50%)
Oct 04, 2021 4.040 4.040 3.970 3.990 75,396 +0.01(+0.25%)
Oct 01, 2021 3.940 3.980 3.930 3.980 68,161 +0.03(+0.76%)
Sep 30, 2021 4.000 4.000 3.920 3.950 113,214 -0.08(-1.99%)
Sep 29, 2021 4.090 4.090 3.980 4.030 94,348 -0.19(-4.50%)
Sep 28, 2021 4.250 4.260 4.110 4.220 98,314 -0.05(-1.17%)
Sep 27, 2021 4.250 4.290 4.230 4.270 115,359 +0.11(+2.65%)
Sep 24, 2021 4.170 4.170 4.120 4.160 73,223 -0.06(-1.42%)
Sep 23, 2021 4.175 4.220 4.160 4.220 234,675 +0.07(+1.69%)
Sep 22, 2021 4.150 4.180 4.150 4.150 115,155 +0.01(+0.12%)
Sep 21, 2021 4.230 4.230 4.110 4.145 157,530 -0.02(-0.49%)
Sep 20, 2021 4.110 4.200 4.110 4.165 117,307 -0.08(-1.99%)
Sep 17, 2021 4.280 4.280 4.205 4.250 85,817 +0.05(+1.19%)
Sep 16, 2021 4.200 4.220 4.190 4.200 85,399 -0.04(-0.94%)
Sep 15, 2021 4.230 4.260 4.210 4.240 550,996 +0.03(+0.71%)
Sep 14, 2021 4.266 4.266 4.210 4.210 88,668 -0.10(-2.32%)
Sep 13, 2021 4.290 4.320 4.220 4.310 78,182 +0.05(+1.17%)
Sep 10, 2021 4.260 4.270 4.240 4.260 73,499 -0.12(-2.85%)
Sep 09, 2021 4.390 4.400 4.370 4.385 45,612 -0.04(-0.79%)
Sep 08, 2021 4.410 4.420 4.390 4.420 34,307 +0.04(+0.91%)
Sep 07, 2021 4.400 4.460 4.335 4.380 70,878 -0.04(-0.90%)
Sep 03, 2021 4.415 4.420 4.390 4.420 48,927 -0.06(-1.34%)
Sep 02, 2021 4.420 4.480 4.420 4.480 61,685 -0.04(-0.88%)
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.