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 (%)
Apr 30, 2020 3.930 3.960 3.870 3.917 101,868 +0.01(+0.19%)
Apr 29, 2020 3.890 3.940 3.850 3.910 186,433 +0.26(+7.12%)
Apr 28, 2020 3.740 3.780 3.640 3.650 208,638 -0.08(-2.14%)
Apr 27, 2020 3.690 3.750 3.640 3.730 276,540 +0.13(+3.61%)
Apr 24, 2020 3.675 3.675 3.570 3.600 275,800 -0.04(-1.10%)
Apr 23, 2020 3.645 3.720 3.640 3.640 263,271 +0.03(+0.83%)
Apr 22, 2020 3.630 3.670 3.560 3.610 214,364 +0.02(+0.56%)
Apr 21, 2020 3.610 3.665 3.590 3.590 256,103 -0.10(-2.71%)
Apr 20, 2020 3.760 3.790 3.670 3.690 203,371 -0.05(-1.33%)
Apr 17, 2020 3.800 3.800 3.690 3.740 143,200 -0.01(-0.27%)
Apr 16, 2020 3.770 3.770 3.720 3.750 291,575 -0.07(-1.83%)
Apr 15, 2020 3.800 3.880 3.780 3.820 161,889 -0.21(-5.21%)
Apr 14, 2020 4.060 4.080 3.960 4.030 437,864 +0.05(+1.13%)
Apr 13, 2020 3.980 4.110 3.940 3.985 177,000 -0.03(-0.87%)
Apr 09, 2020 4.030 4.088 4.000 4.020 272,100 -0.05(-1.23%)
Apr 08, 2020 4.080 4.090 4.020 4.070 193,902 -0.01(-0.25%)
Apr 07, 2020 4.290 4.290 4.080 4.080 313,375 -0.16(-3.77%)
Apr 06, 2020 4.130 4.250 4.130 4.240 497,681 +0.20(+4.95%)
Apr 03, 2020 4.000 4.130 3.970 4.040 280,600 -0.02(-0.49%)
Apr 02, 2020 3.970 4.140 3.930 4.060 164,681 +0.09(+2.27%)
Apr 01, 2020 3.970 4.080 3.940 3.970 156,520 +0.01(+0.25%)
Mar 31, 2020 3.920 4.050 3.920 3.960 238,891 -0.02(-0.50%)
Mar 30, 2020 3.917 4.000 3.850 3.980 438,557 +0.12(+3.11%)
Mar 27, 2020 3.980 4.130 3.860 3.860 213,400 -0.12(-3.01%)
Mar 26, 2020 3.980 4.150 3.900 3.980 132,601 -0.11(-2.69%)
Mar 25, 2020 3.990 4.190 3.990 4.090 126,629 +0.00(+0.12%)
Mar 24, 2020 4.210 4.380 4.020 4.085 327,508 +0.04(+1.11%)
Mar 23, 2020 4.000 4.220 4.000 4.040 229,335 +0.18(+4.66%)
Mar 20, 2020 3.780 4.040 3.780 3.860 189,100 -0.09(-2.28%)
Mar 19, 2020 4.020 4.088 3.860 3.950 450,575 +0.09(+2.33%)
Mar 18, 2020 3.550 4.016 3.550 3.860 276,053 +0.31(+8.73%)
Mar 17, 2020 3.317 3.580 3.280 3.550 331,653 +0.46(+14.89%)
Mar 16, 2020 3.190 3.422 3.020 3.090 296,378 -0.75(-19.53%)
Mar 13, 2020 3.775 3.840 3.665 3.840 369,100 +0.40(+11.63%)
Mar 12, 2020 3.853 3.853 3.330 3.440 568,342 -0.77(-18.29%)
Mar 11, 2020 4.150 4.340 4.150 4.210 188,159 -0.07(-1.64%)
Mar 10, 2020 4.378 4.380 4.050 4.280 346,544 +0.00(+0.00%)
Mar 09, 2020 4.513 4.545 4.110 4.280 146,864 -0.55(-11.48%)
Mar 06, 2020 4.840 4.910 4.802 4.835 182,900 -0.26(-5.20%)
Mar 05, 2020 5.065 5.125 5.040 5.100 255,938 -0.29(-5.38%)
Mar 04, 2020 5.290 5.390 5.270 5.390 160,751 +0.15(+2.96%)
Mar 03, 2020 5.260 5.352 5.210 5.235 265,140 -0.18(-3.41%)
Mar 02, 2020 5.310 5.440 5.280 5.420 82,101 -0.06(-1.09%)
Feb 28, 2020 5.445 5.504 5.410 5.480 120,300 -0.19(-3.35%)
Feb 27, 2020 5.660 5.780 5.640 5.670 97,910 +0.04(+0.71%)
Feb 26, 2020 5.720 5.740 5.630 5.630 106,533 +0.13(+2.36%)
Feb 25, 2020 5.530 5.570 5.360 5.500 72,831 +0.01(+0.18%)
Feb 24, 2020 5.525 5.540 5.490 5.490 43,938 -0.26(-4.52%)
Feb 21, 2020 5.720 5.770 5.710 5.750 47,300 +0.27(+4.93%)
Feb 20, 2020 5.535 5.550 5.470 5.480 25,768 -0.08(-1.44%)
Feb 19, 2020 5.595 5.600 5.550 5.560 113,468 +0.01(+0.27%)
Feb 18, 2020 5.510 5.580 5.510 5.545 48,785 -0.04(-0.63%)
Feb 14, 2020 5.630 5.630 5.530 5.580 45,400 -0.03(-0.55%)
Feb 13, 2020 5.650 5.660 5.605 5.611 56,686 +0.14(+2.58%)
Feb 12, 2020 5.460 5.490 5.440 5.470 72,239 +0.12(+2.24%)
Feb 11, 2020 5.380 5.410 5.350 5.350 83,344 +0.05(+0.94%)
Feb 10, 2020 5.280 5.330 5.280 5.300 36,703 -0.03(-0.61%)
Feb 07, 2020 5.370 5.380 5.330 5.332 61,700 -0.11(-1.98%)
Feb 06, 2020 5.430 5.460 5.415 5.440 241,470 +0.12(+2.26%)
Feb 05, 2020 5.330 5.353 5.310 5.320 45,048 +0.00(+0.00%)
Feb 04, 2020 5.335 5.385 5.301 5.320 73,048 +0.08(+1.53%)
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.