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, 2022 2.112 2.170 2.090 2.150 41,552 -0.09(-4.02%)
Nov 29, 2022 2.220 2.250 2.210 2.240 32,729 -0.04(-1.75%)
Nov 28, 2022 2.310 2.310 2.250 2.280 52,669 -0.05(-2.15%)
Nov 25, 2022 2.280 2.330 2.260 2.330 49,565 +0.10(+4.48%)
Nov 23, 2022 2.240 2.250 2.190 2.230 50,023 -0.01(-0.45%)
Nov 22, 2022 2.230 2.260 2.220 2.240 89,760 +0.08(+3.56%)
Nov 21, 2022 2.170 2.190 2.140 2.163 95,592 -0.12(-5.13%)
Nov 18, 2022 2.280 2.280 2.260 2.280 217,384 +0.01(+0.44%)
Nov 17, 2022 2.270 2.290 2.250 2.270 79,701 -0.03(-1.30%)
Nov 16, 2022 2.290 2.320 2.280 2.300 69,332 -0.02(-0.86%)
Nov 15, 2022 2.410 2.410 2.320 2.320 101,044 -0.10(-4.13%)
Nov 14, 2022 2.402 2.440 2.400 2.420 136,941 +0.02(+0.83%)
Nov 11, 2022 2.400 2.430 2.380 2.400 53,674 -0.04(-1.64%)
Nov 10, 2022 2.450 2.470 2.430 2.440 245,662 +0.20(+8.93%)
Nov 09, 2022 2.288 2.330 2.240 2.240 49,615 -0.11(-4.68%)
Nov 08, 2022 2.250 2.396 2.250 2.350 171,210 -0.06(-2.49%)
Nov 07, 2022 2.370 2.410 2.370 2.410 142,895 +0.26(+12.09%)
Nov 04, 2022 2.130 2.170 2.125 2.150 38,525 +0.05(+2.38%)
Nov 03, 2022 2.100 2.115 2.080 2.100 81,581 +0.06(+2.94%)
Nov 02, 2022 2.070 2.120 2.000 2.040 111,691 +0.00(+0.00%)
Nov 01, 2022 2.030 2.050 1.990 2.040 228,540 +0.10(+5.15%)
Oct 31, 2022 1.935 1.950 1.920 1.940 114,969 +0.00(+0.00%)
Oct 28, 2022 1.935 1.950 1.925 1.940 29,350 -0.02(-1.02%)
Oct 27, 2022 1.960 2.010 1.960 1.960 120,037 +0.00(+0.00%)
Oct 26, 2022 1.950 1.980 1.942 1.960 79,514 +0.02(+1.03%)
Oct 25, 2022 1.940 1.960 1.925 1.940 246,773 +0.03(+1.57%)
Oct 24, 2022 1.911 1.930 1.900 1.910 203,337 +0.03(+1.60%)
Oct 21, 2022 1.855 1.880 1.830 1.880 108,586 +0.06(+3.04%)
Oct 20, 2022 1.820 1.860 1.820 1.825 265,453 -0.01(-0.30%)
Oct 19, 2022 1.840 1.850 1.810 1.830 158,060 -0.02(-1.08%)
Oct 18, 2022 1.900 1.900 1.830 1.850 839,284 +0.11(+6.32%)
Oct 17, 2022 1.720 1.760 1.720 1.740 283,894 +0.07(+4.50%)
Oct 14, 2022 1.690 1.700 1.660 1.665 206,321 -0.02(-1.48%)
Oct 13, 2022 1.660 1.700 1.650 1.690 323,978 +0.03(+1.81%)
Oct 12, 2022 1.683 1.700 1.660 1.660 259,719 -0.05(-2.92%)
Oct 11, 2022 1.730 1.730 1.690 1.710 1,323,345 -0.08(-4.47%)
Oct 10, 2022 1.790 1.800 1.760 1.790 320,603 -0.04(-2.19%)
Oct 07, 2022 1.830 1.863 1.810 1.830 280,545 -0.02(-1.19%)
Oct 06, 2022 1.890 1.890 1.850 1.852 248,744 -0.12(-5.99%)
Oct 05, 2022 1.970 1.980 1.920 1.970 219,525 -0.08(-3.90%)
Oct 04, 2022 2.050 2.060 2.030 2.050 1,071,540 +0.11(+5.67%)
Oct 03, 2022 1.930 1.980 1.930 1.940 170,624 +0.07(+3.74%)
Sep 30, 2022 1.850 1.900 1.850 1.870 185,411 +0.06(+3.31%)
Sep 29, 2022 1.820 1.850 1.800 1.810 393,763 -0.09(-4.74%)
Sep 28, 2022 1.850 1.910 1.850 1.900 391,001 +0.05(+2.70%)
Sep 27, 2022 1.900 1.900 1.838 1.850 1,304,905 +0.03(+1.65%)
Sep 26, 2022 1.840 1.855 1.790 1.820 316,614 +0.02(+1.11%)
Sep 23, 2022 1.840 1.840 1.770 1.800 441,244 -0.12(-6.03%)
Sep 22, 2022 1.940 1.940 1.880 1.915 315,262 +0.03(+1.35%)
Sep 21, 2022 1.900 1.933 1.890 1.890 226,728 +0.05(+2.72%)
Sep 20, 2022 1.880 1.880 1.820 1.840 630,078 -0.10(-5.15%)
Sep 19, 2022 1.890 1.940 1.890 1.940 354,437 +0.06(+3.19%)
Sep 16, 2022 1.890 1.910 1.860 1.880 334,035 -0.15(-7.16%)
Sep 15, 2022 2.050 2.050 2.020 2.025 333,646 -0.08(-3.57%)
Sep 14, 2022 2.070 2.110 2.070 2.100 236,117 +0.01(+0.48%)
Sep 13, 2022 2.120 2.120 2.050 2.090 287,397 -0.03(-1.42%)
Sep 12, 2022 2.090 2.149 2.090 2.120 389,655 +0.12(+6.00%)
Sep 09, 2022 2.000 2.030 2.000 2.000 186,995 +0.05(+2.56%)
Sep 08, 2022 1.960 1.980 1.920 1.950 490,062 -0.12(-5.80%)
Sep 07, 2022 2.010 2.070 2.000 2.070 1,081,280 +0.02(+0.98%)
Sep 06, 2022 2.060 2.070 2.040 2.050 369,675 -0.04(-1.91%)
Sep 02, 2022 2.110 2.150 2.080 2.090 155,703 -0.01(-0.48%)
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.