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

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

2.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 4.060 4.060 3.960 3.970 65,000 -0.12(-2.93%)
Jul 30, 2020 4.060 4.100 4.040 4.090 21,609 -0.16(-3.76%)
Jul 29, 2020 4.200 4.250 4.200 4.250 24,691 +0.09(+2.29%)
Jul 28, 2020 4.165 4.190 4.155 4.155 48,208 -0.06(-1.54%)
Jul 27, 2020 4.210 4.250 4.200 4.220 33,856 -0.15(-3.43%)
Jul 24, 2020 4.420 4.420 4.370 4.370 32,300 +0.02(+0.46%)
Jul 23, 2020 4.370 4.410 4.350 4.350 30,575 -0.08(-1.81%)
Jul 22, 2020 4.440 4.445 4.410 4.430 51,192 +0.02(+0.45%)
Jul 21, 2020 4.400 4.440 4.390 4.410 74,367 -0.10(-2.22%)
Jul 20, 2020 4.478 4.540 4.460 4.510 52,514 +0.09(+2.04%)
Jul 17, 2020 4.400 4.440 4.390 4.420 102,500 +0.00(+0.00%)
Jul 16, 2020 4.390 4.440 4.380 4.420 66,590 +0.18(+4.37%)
Jul 15, 2020 4.201 4.280 4.200 4.235 35,889 +0.07(+1.68%)
Jul 14, 2020 4.130 4.200 4.130 4.165 149,590 +0.11(+2.59%)
Jul 13, 2020 4.080 4.120 4.030 4.060 94,331 +0.16(+4.10%)
Jul 10, 2020 3.830 3.900 3.830 3.900 67,100 +0.07(+1.83%)
Jul 09, 2020 3.900 3.900 3.800 3.830 71,967 -0.05(-1.29%)
Jul 08, 2020 3.915 3.920 3.878 3.880 55,783 +0.00(+0.00%)
Jul 07, 2020 3.940 3.950 3.880 3.880 98,561 -0.17(-4.20%)
Jul 06, 2020 4.020 4.060 4.000 4.050 89,438 +0.12(+3.05%)
Jul 02, 2020 3.980 3.990 3.900 3.930 62,800 +0.03(+0.64%)
Jul 01, 2020 3.917 3.920 3.880 3.905 25,500 -0.03(-0.64%)
Jun 30, 2020 3.920 3.930 3.870 3.930 38,294 -0.09(-2.24%)
Jun 29, 2020 4.000 4.050 4.000 4.020 46,926 +0.12(+3.08%)
Jun 26, 2020 4.010 4.010 3.890 3.900 51,300 -0.20(-4.88%)
Jun 25, 2020 3.982 4.120 3.982 4.100 62,100 +0.07(+1.74%)
Jun 24, 2020 4.133 4.140 4.010 4.030 26,025 -0.18(-4.28%)
Jun 23, 2020 4.280 4.280 4.190 4.210 113,107 -0.03(-0.71%)
Jun 22, 2020 4.191 4.250 4.191 4.240 40,802 +0.04(+0.95%)
Jun 19, 2020 4.200 4.240 4.140 4.200 58,800 +0.15(+3.70%)
Jun 18, 2020 4.050 4.130 4.050 4.050 38,013 -0.08(-1.94%)
Jun 17, 2020 4.200 4.220 4.130 4.130 72,404 -0.01(-0.24%)
Jun 16, 2020 4.175 4.218 4.128 4.140 126,694 +0.24(+6.15%)
Jun 15, 2020 3.855 3.940 3.820 3.900 111,781 -0.04(-1.02%)
Jun 12, 2020 3.920 3.950 3.890 3.940 132,700 +0.19(+5.07%)
Jun 11, 2020 3.910 3.920 3.750 3.750 60,383 -0.43(-10.29%)
Jun 10, 2020 4.308 4.315 4.160 4.180 132,001 +0.04(+0.97%)
Jun 09, 2020 4.125 4.180 4.110 4.140 1,384,100 -0.03(-0.72%)
Jun 08, 2020 4.220 4.230 4.130 4.170 949,227 +0.15(+3.73%)
Jun 05, 2020 4.020 4.050 4.010 4.020 106,500 +0.08(+2.03%)
Jun 04, 2020 3.830 3.960 3.830 3.940 91,435 +0.03(+0.77%)
Jun 03, 2020 3.820 3.910 3.780 3.910 73,899 +0.01(+0.26%)
Jun 02, 2020 3.850 3.930 3.850 3.900 322,913 +0.12(+3.23%)
Jun 01, 2020 3.735 3.790 3.710 3.778 89,798 +0.11(+2.94%)
May 29, 2020 3.660 3.680 3.620 3.670 320,200 +0.01(+0.28%)
May 28, 2020 3.710 3.710 3.640 3.660 93,226 +0.09(+2.52%)
May 27, 2020 3.590 3.610 3.520 3.570 304,983 +0.03(+0.85%)
May 26, 2020 3.560 3.598 3.500 3.540 219,104 +0.09(+2.61%)
May 22, 2020 3.442 3.475 3.430 3.450 140,000 -0.01(-0.29%)
May 21, 2020 3.530 3.540 3.460 3.460 220,975 -0.04(-1.14%)
May 20, 2020 3.598 3.630 3.466 3.500 333,304 -0.24(-6.42%)
May 19, 2020 3.780 3.780 3.710 3.740 366,165 -0.45(-10.74%)
May 18, 2020 3.980 4.270 3.960 4.190 166,976 +0.34(+8.83%)
May 15, 2020 3.930 3.930 3.810 3.850 94,800 +0.06(+1.58%)
May 14, 2020 3.795 3.850 3.740 3.790 115,571 -0.07(-1.81%)
May 13, 2020 3.965 3.990 3.850 3.860 146,084 -0.04(-1.03%)
May 12, 2020 3.965 3.970 3.890 3.900 443,035 +0.20(+5.41%)
May 11, 2020 3.690 3.760 3.690 3.700 120,741 -0.02(-0.54%)
May 08, 2020 3.700 3.770 3.675 3.720 130,800 +0.02(+0.54%)
May 07, 2020 3.690 3.700 3.640 3.700 395,347 -0.02(-0.54%)
May 06, 2020 3.780 3.790 3.720 3.720 84,907 -0.04(-1.06%)
May 05, 2020 3.797 3.830 3.750 3.760 153,230 +0.01(+0.27%)
May 04, 2020 3.780 3.790 3.710 3.750 144,391 -0.05(-1.32%)
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.