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

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

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 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, 2021 5.505 5.550 5.495 5.510 13,700 +0.16(+2.99%)
Apr 29, 2021 5.430 5.470 5.330 5.350 30,052 -0.05(-0.93%)
Apr 28, 2021 5.360 5.440 5.360 5.400 6,595 +0.02(+0.37%)
Apr 27, 2021 5.360 5.400 5.360 5.380 46,755 +0.07(+1.32%)
Apr 26, 2021 5.330 5.350 5.310 5.310 19,079 -0.05(-0.84%)
Apr 23, 2021 5.290 5.370 5.290 5.355 24,800 +0.08(+1.42%)
Apr 22, 2021 5.310 5.320 5.260 5.280 27,548 -0.05(-0.94%)
Apr 21, 2021 5.300 5.330 5.290 5.330 11,872 +0.09(+1.67%)
Apr 20, 2021 5.231 5.250 5.190 5.242 31,962 -0.10(-1.83%)
Apr 19, 2021 5.375 5.375 5.330 5.340 18,229 -0.03(-0.56%)
Apr 16, 2021 5.340 5.410 5.340 5.370 16,100 +0.08(+1.61%)
Apr 15, 2021 5.340 5.340 5.260 5.285 19,752 -0.04(-0.66%)
Apr 14, 2021 5.250 5.360 5.215 5.320 138,596 +0.08(+1.58%)
Apr 13, 2021 5.225 5.260 5.220 5.237 30,240 -0.01(-0.24%)
Apr 12, 2021 5.255 5.265 5.230 5.250 9,961 +0.05(+0.96%)
Apr 09, 2021 5.237 5.237 5.180 5.200 13,800 -0.16(-2.99%)
Apr 08, 2021 5.351 5.360 5.290 5.360 16,010 -0.10(-1.92%)
Apr 07, 2021 5.539 5.539 5.460 5.465 15,871 +0.04(+0.83%)
Apr 06, 2021 5.459 5.459 5.391 5.420 10,477 -0.12(-2.08%)
Apr 05, 2021 5.500 5.580 5.440 5.535 17,737 +0.07(+1.19%)
Apr 01, 2021 5.385 5.470 5.380 5.470 33,000 +0.02(+0.37%)
Mar 31, 2021 5.499 5.499 5.440 5.450 11,214 +0.01(+0.18%)
Mar 30, 2021 5.401 5.460 5.401 5.440 13,498 -0.01(-0.18%)
Mar 29, 2021 5.430 5.470 5.425 5.450 13,787 +0.06(+1.11%)
Mar 26, 2021 5.330 5.390 5.330 5.390 10,700 +0.21(+4.05%)
Mar 25, 2021 5.170 5.210 5.138 5.180 17,963 +0.03(+0.58%)
Mar 24, 2021 5.055 5.160 5.055 5.150 27,924 +0.03(+0.59%)
Mar 23, 2021 5.160 5.185 5.100 5.120 15,972 +0.01(+0.20%)
Mar 22, 2021 5.100 5.150 5.079 5.110 23,790 -0.08(-1.54%)
Mar 19, 2021 5.279 5.279 5.150 5.190 28,900 -0.32(-5.81%)
Mar 18, 2021 5.550 5.610 5.510 5.510 21,332 -0.06(-1.08%)
Mar 17, 2021 5.490 5.600 5.460 5.570 53,390 +0.10(+1.74%)
Mar 16, 2021 5.415 5.490 5.415 5.475 130,308 +0.05(+0.92%)
Mar 15, 2021 5.370 5.450 5.370 5.425 31,376 -0.04(-0.73%)
Mar 12, 2021 5.490 5.490 5.390 5.465 68,500 +0.21(+4.10%)
Mar 11, 2021 5.080 5.282 5.080 5.250 68,269 +0.21(+4.17%)
Mar 10, 2021 4.980 5.040 4.935 5.040 97,021 +0.25(+5.22%)
Mar 09, 2021 4.770 4.810 4.760 4.790 32,856 -0.13(-2.64%)
Mar 08, 2021 4.880 4.920 4.830 4.920 26,262 +0.09(+1.92%)
Mar 05, 2021 4.720 4.850 4.720 4.827 11,400 +0.08(+1.63%)
Mar 04, 2021 4.820 4.857 4.750 4.750 45,994 +0.09(+1.93%)
Mar 03, 2021 4.680 4.740 4.660 4.660 323,500 -0.05(-1.06%)
Mar 02, 2021 4.680 4.710 4.670 4.710 64,012 -0.05(-1.00%)
Mar 01, 2021 4.740 4.790 4.740 4.758 24,072 -0.02(-0.47%)
Feb 26, 2021 4.850 4.850 4.760 4.780 31,100 -0.10(-2.15%)
Feb 25, 2021 4.870 5.000 4.870 4.885 36,860 -0.21(-4.22%)
Feb 24, 2021 5.080 5.100 5.020 5.100 59,441 +0.47(+10.15%)
Feb 23, 2021 4.635 4.700 4.590 4.630 49,573 -0.03(-0.64%)
Feb 22, 2021 4.490 4.730 4.490 4.660 73,019 +0.07(+1.41%)
Feb 19, 2021 4.630 4.630 4.577 4.595 14,500 +0.05(+1.21%)
Feb 18, 2021 4.585 4.620 4.540 4.540 44,897 -0.08(-1.73%)
Feb 17, 2021 4.670 4.670 4.590 4.620 71,358 -0.08(-1.70%)
Feb 16, 2021 4.700 4.700 4.580 4.700 54,576 +0.02(+0.43%)
Feb 12, 2021 4.615 4.680 4.615 4.680 34,400 +0.04(+0.86%)
Feb 11, 2021 4.690 4.690 4.620 4.640 31,097 -0.05(-1.07%)
Feb 10, 2021 4.700 4.720 4.670 4.690 100,661 -0.01(-0.21%)
Feb 09, 2021 4.685 4.720 4.660 4.700 116,676 +0.01(+0.21%)
Feb 08, 2021 4.710 4.720 4.670 4.690 72,373 +0.06(+1.30%)
Feb 05, 2021 4.560 4.640 4.540 4.630 19,000 +0.17(+3.81%)
Feb 04, 2021 4.420 4.470 4.420 4.460 179,231 +0.04(+0.90%)
Feb 03, 2021 4.380 4.440 4.380 4.420 31,835 +0.08(+1.84%)
Feb 02, 2021 4.260 4.340 4.250 4.340 169,257 +0.08(+1.88%)
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.