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 (%)
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%)
Sep 01, 2021 4.470 4.530 4.470 4.520 21,027 +0.00(+0.00%)
Aug 31, 2021 4.498 4.540 4.480 4.520 1,468,845 +0.00(+0.00%)
Aug 30, 2021 4.580 4.580 4.490 4.520 27,227 -0.01(-0.22%)
Aug 27, 2021 4.460 4.538 4.460 4.530 22,177 +0.04(+1.00%)
Aug 26, 2021 4.485 4.520 4.480 4.485 26,392 +0.00(+0.11%)
Aug 25, 2021 4.440 4.580 4.440 4.480 23,337 -0.03(-0.78%)
Aug 24, 2021 4.430 4.530 4.430 4.515 86,447 +0.04(+1.01%)
Aug 23, 2021 4.440 4.520 4.440 4.470 129,876 +0.04(+0.96%)
Aug 20, 2021 4.418 4.460 4.407 4.428 20,592 -0.06(-1.39%)
Aug 19, 2021 4.480 4.500 4.450 4.490 47,851 +0.00(+0.01%)
Aug 18, 2021 4.468 4.560 4.468 4.489 52,595 -0.00(-0.01%)
Aug 17, 2021 4.510 4.510 4.465 4.490 45,150 -0.08(-1.64%)
Aug 16, 2021 4.560 4.580 4.540 4.565 39,123 -0.05(-1.19%)
Aug 13, 2021 4.585 4.620 4.560 4.620 66,225 +0.05(+1.09%)
Aug 12, 2021 4.580 4.630 4.558 4.570 194,556 -0.07(-1.51%)
Aug 11, 2021 4.572 4.640 4.572 4.640 32,931 +0.15(+3.34%)
Aug 10, 2021 4.500 4.500 4.420 4.490 548,041 +0.03(+0.62%)
Aug 09, 2021 4.475 4.560 4.463 4.463 47,224 +0.02(+0.50%)
Aug 06, 2021 4.540 4.540 4.440 4.440 35,133 +0.02(+0.34%)
Aug 05, 2021 4.455 4.460 4.400 4.425 35,322 -0.00(-0.11%)
Aug 04, 2021 4.530 4.530 4.400 4.430 29,924 +0.01(+0.23%)
Aug 03, 2021 4.438 4.438 4.390 4.420 318,354 -0.01(-0.23%)
Aug 02, 2021 4.455 4.460 4.425 4.430 78,201 +0.07(+1.61%)
Jul 30, 2021 4.530 4.530 4.350 4.360 32,018 -0.04(-0.91%)
Jul 29, 2021 4.410 4.410 4.370 4.400 56,409 +0.02(+0.46%)
Jul 28, 2021 4.380 4.390 4.350 4.380 95,978 -0.05(-1.13%)
Jul 27, 2021 4.385 4.440 4.350 4.430 103,380 -0.03(-0.67%)
Jul 26, 2021 4.378 4.460 4.370 4.460 129,788 +0.10(+2.25%)
Jul 23, 2021 4.310 4.380 4.310 4.362 71,497 -0.01(-0.18%)
Jul 22, 2021 4.440 4.450 4.370 4.370 168,450 -0.07(-1.58%)
Jul 21, 2021 4.430 4.442 4.390 4.440 1,244,371 +0.08(+1.83%)
Jul 20, 2021 4.400 4.400 4.360 4.360 184,105 -0.05(-1.21%)
Jul 19, 2021 4.440 4.440 4.390 4.413 57,720 -0.20(-4.26%)
Jul 16, 2021 4.630 4.630 4.580 4.610 39,634 +0.01(+0.22%)
Jul 15, 2021 4.580 4.650 4.540 4.600 46,030 -0.08(-1.71%)
Jul 14, 2021 4.670 4.710 4.670 4.680 27,100 +0.07(+1.52%)
Jul 13, 2021 4.668 4.670 4.610 4.610 46,411 -0.11(-2.33%)
Jul 12, 2021 4.670 4.750 4.660 4.720 482,765 +0.02(+0.46%)
Jul 09, 2021 4.650 4.700 4.650 4.699 28,165 +0.06(+1.29%)
Jul 08, 2021 4.640 4.670 4.590 4.638 52,678 -0.13(-2.76%)
Jul 07, 2021 4.790 4.810 4.750 4.770 57,873 -0.12(-2.35%)
Jul 06, 2021 4.920 4.920 4.880 4.885 18,084 -0.19(-3.65%)
Jul 02, 2021 5.048 5.100 5.048 5.070 26,822 +0.04(+0.79%)
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.