Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (NY: TI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 15.25 15.32 15.19 15.26 270,893 -0.11(-0.72%)
Oct 28, 2010 15.38 15.42 15.30 15.37 445,117 +0.41(+2.74%)
Oct 27, 2010 15.03 15.06 14.79 14.96 565,735 +0.06(+0.40%)
Oct 25, 2010 15.00 15.06 14.87 14.90 378,124 -0.20(-1.32%)
Oct 22, 2010 15.13 15.17 15.04 15.10 310,835 -0.11(-0.72%)
Oct 21, 2010 15.22 15.39 15.10 15.21 565,287 +0.19(+1.26%)
Oct 20, 2010 14.84 15.09 14.81 15.02 490,877 +0.53(+3.66%)
Oct 19, 2010 14.64 14.69 14.38 14.49 390,117 -0.30(-2.03%)
Oct 18, 2010 14.80 14.83 14.67 14.79 428,832 +0.10(+0.68%)
Oct 15, 2010 14.96 14.96 14.62 14.69 344,806 -0.33(-2.20%)
Oct 14, 2010 15.03 15.12 14.91 15.02 384,712 +0.36(+2.46%)
Oct 13, 2010 14.62 14.79 14.60 14.66 294,334 +0.19(+1.31%)
Oct 12, 2010 14.43 14.55 14.27 14.47 464,689 +0.14(+0.98%)
Oct 11, 2010 14.37 14.42 14.30 14.33 254,249 -0.10(-0.69%)
Oct 08, 2010 14.43 14.52 14.40 14.43 362,946 +0.28(+1.98%)
Oct 07, 2010 14.30 14.30 14.05 14.15 234,857 -0.05(-0.35%)
Oct 06, 2010 14.17 14.25 14.16 14.20 299,006 +0.02(+0.14%)
Oct 05, 2010 14.11 14.23 14.06 14.18 410,811 +0.45(+3.28%)
Oct 04, 2010 13.79 13.83 13.65 13.73 368,263 -0.40(-2.83%)
Oct 01, 2010 14.13 14.19 13.99 14.13 365,032 +0.20(+1.44%)
Sep 30, 2010 14.11 14.25 13.88 13.93 569,607 -0.12(-0.85%)
Sep 29, 2010 14.15 14.16 13.99 14.05 247,692 -0.03(-0.21%)
Sep 28, 2010 14.05 14.12 13.89 14.08 298,587 +0.18(+1.29%)
Sep 27, 2010 13.98 14.03 13.90 13.90 342,600 -0.04(-0.29%)
Sep 24, 2010 13.77 13.97 13.76 13.94 483,391 +0.34(+2.50%)
Sep 23, 2010 13.54 13.73 13.54 13.60 333,214 -0.14(-1.02%)
Sep 22, 2010 13.80 13.89 13.68 13.74 631,354 -0.06(-0.43%)
Sep 21, 2010 13.89 13.91 13.65 13.80 376,446 +0.09(+0.66%)
Sep 20, 2010 13.45 13.77 13.42 13.71 379,566 +0.28(+2.08%)
Sep 17, 2010 13.43 13.56 13.33 13.43 263,324 -0.30(-2.18%)
Sep 15, 2010 13.70 13.76 13.60 13.73 401,527 -0.15(-1.08%)
Sep 14, 2010 13.64 13.92 13.58 13.88 316,238 +0.27(+1.98%)
Sep 13, 2010 13.57 13.63 13.52 13.61 415,270 -0.01(-0.07%)
Sep 10, 2010 13.64 13.66 13.55 13.62 265,215 -0.09(-0.66%)
Sep 09, 2010 13.94 13.94 13.66 13.71 361,845 -0.10(-0.72%)
Sep 08, 2010 13.82 13.99 13.78 13.81 237,085 +0.17(+1.25%)
Sep 07, 2010 13.76 13.82 13.62 13.64 416,681 -0.41(-2.92%)
Sep 03, 2010 14.05 14.13 13.93 14.05 369,104 +0.10(+0.72%)
Sep 02, 2010 13.87 13.96 13.84 13.95 363 -0.01(-0.07%)
Sep 01, 2010 13.89 14.07 13.88 13.96 556,016 +0.39(+2.87%)
Aug 31, 2010 13.57 13.67 13.38 13.57 100 +0.31(+2.34%)
Aug 30, 2010 13.34 13.40 13.23 13.26 398,560 -0.34(-2.50%)
Aug 27, 2010 13.60 13.63 13.27 13.60 597,791 +0.53(+4.06%)
Aug 26, 2010 12.91 13.12 12.91 13.07 1,102,449 +0.21(+1.63%)
Aug 25, 2010 12.71 12.91 12.71 12.86 443,804 +0.09(+0.70%)
Aug 24, 2010 12.74 12.86 12.64 12.77 420,391 -0.25(-1.92%)
Aug 23, 2010 13.07 13.26 12.99 13.02 653,374 +0.08(+0.62%)
Aug 20, 2010 12.93 12.94 12.82 12.94 405,850 -0.20(-1.52%)
Aug 19, 2010 13.34 13.38 13.07 13.14 401,119 -0.40(-2.95%)
Aug 18, 2010 13.56 13.62 13.48 13.54 222,609 -0.12(-0.88%)
Aug 17, 2010 13.75 13.78 13.59 13.66 276,243 +0.05(+0.37%)
Aug 16, 2010 13.49 13.71 13.49 13.61 286,747 -0.01(-0.07%)
Aug 13, 2010 13.62 13.77 13.59 13.62 295,865 +0.08(+0.59%)
Aug 12, 2010 13.37 13.62 13.37 13.54 394,221 +0.24(+1.80%)
Aug 11, 2010 13.52 13.53 13.27 13.30 659,210 -0.71(-5.07%)
Aug 10, 2010 13.91 14.08 13.78 14.01 602,079 +0.52(+3.85%)
Aug 09, 2010 13.54 13.58 13.47 13.49 321,905 -0.18(-1.32%)
Aug 06, 2010 13.67 13.71 13.48 13.67 488,225 +0.32(+2.40%)
Aug 05, 2010 13.72 13.73 13.13 13.35 737,170 -0.42(-3.05%)
Aug 04, 2010 13.75 13.86 13.69 13.77 14,900 +0.18(+1.32%)
Aug 03, 2010 13.58 13.68 13.53 13.59 645,353 +0.20(+1.49%)
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.