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

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

2.618 -0.032 (-1.21%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 21, 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 (%)
May 28, 2021 5.350 5.400 5.340 5.360 10,529 -0.05(-0.92%)
May 27, 2021 5.465 5.465 5.400 5.410 34,150 +0.04(+0.84%)
May 26, 2021 5.370 5.420 5.350 5.365 20,076 -0.01(-0.28%)
May 25, 2021 5.395 5.395 5.340 5.380 18,266 -0.03(-0.55%)
May 24, 2021 5.500 5.500 5.390 5.410 21,600 -0.01(-0.18%)
May 21, 2021 5.390 5.420 5.390 5.420 13,056 +0.09(+1.69%)
May 20, 2021 5.310 5.350 5.290 5.330 23,680 +0.06(+1.14%)
May 19, 2021 5.280 5.350 5.260 5.270 50,159 -0.04(-0.75%)
May 18, 2021 5.382 5.385 5.310 5.310 145,556 -0.11(-2.03%)
May 17, 2021 5.410 5.450 5.397 5.420 11,708 +0.10(+1.88%)
May 14, 2021 5.322 5.340 5.310 5.320 60,826 +0.04(+0.76%)
May 13, 2021 5.210 5.280 5.205 5.280 77,115 +0.03(+0.57%)
May 12, 2021 5.265 5.265 5.228 5.250 41,821 +0.02(+0.33%)
May 11, 2021 5.240 5.240 5.210 5.232 10,416 +0.04(+0.81%)
May 10, 2021 5.220 5.232 5.180 5.191 66,753 +0.06(+1.18%)
May 07, 2021 5.130 5.150 5.110 5.130 43,022 -0.02(-0.39%)
May 06, 2021 5.140 5.160 5.082 5.150 25,783 -0.22(-4.10%)
May 05, 2021 5.365 5.400 5.355 5.370 33,636 -0.08(-1.47%)
May 04, 2021 5.480 5.480 5.405 5.450 46,167 -0.08(-1.45%)
May 03, 2021 5.577 5.577 5.520 5.530 25,191 +0.02(+0.36%)
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%)
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.