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 (%)
Dec 31, 2004 40.80 41.06 40.69 40.87 11,700 +0.07(+0.17%)
Dec 30, 2004 40.68 40.94 40.62 40.80 19,700 +0.09(+0.22%)
Dec 29, 2004 40.64 40.82 40.45 40.71 18,400 +0.01(+0.02%)
Dec 28, 2004 41.07 41.07 40.53 40.70 21,700 -0.40(-0.97%)
Dec 27, 2004 40.51 41.16 40.51 41.10 138,800 +0.76(+1.88%)
Dec 23, 2004 40.05 40.48 40.02 40.34 13,400 +0.64(+1.61%)
Dec 22, 2004 39.61 39.88 39.59 39.70 21,500 +0.30(+0.76%)
Dec 21, 2004 39.36 39.52 39.20 39.40 21,800 +0.14(+0.36%)
Dec 20, 2004 39.30 39.65 39.24 39.26 26,500 +0.11(+0.28%)
Dec 17, 2004 38.98 39.25 38.86 39.15 26,400 -0.21(-0.53%)
Dec 16, 2004 39.88 39.90 39.30 39.36 13,900 -1.05(-2.60%)
Dec 15, 2004 40.38 40.50 40.15 40.41 16,900 +0.50(+1.25%)
Dec 14, 2004 39.80 40.00 39.68 39.91 15,600 +0.00(+0.00%)
Dec 13, 2004 39.79 40.00 39.57 39.91 32,800 +0.63(+1.60%)
Dec 10, 2004 39.55 39.63 39.09 39.28 99,700 -0.22(-0.56%)
Dec 09, 2004 39.77 39.77 39.00 39.50 75,200 -0.80(-1.99%)
Dec 08, 2004 40.70 41.15 39.93 40.30 59,300 +0.48(+1.21%)
Dec 07, 2004 39.82 39.82 39.82 39.82 0 +0.00(+0.00%)
Dec 06, 2004 39.82 39.82 39.82 39.82 0 +0.00(+0.00%)
Dec 03, 2004 39.64 39.97 39.30 39.82 33,700 +0.44(+1.12%)
Dec 02, 2004 39.80 39.86 39.11 39.38 30,500 -0.18(-0.46%)
Dec 01, 2004 39.20 39.77 39.06 39.56 27,300 +1.11(+2.89%)
Nov 30, 2004 38.75 38.76 38.10 38.45 24,000 -0.05(-0.13%)
Nov 29, 2004 38.60 38.83 38.43 38.50 27,000 +0.09(+0.23%)
Nov 26, 2004 38.21 38.56 38.15 38.41 16,200 -0.05(-0.13%)
Nov 24, 2004 38.43 38.82 38.23 38.46 16,700 +0.35(+0.92%)
Nov 23, 2004 38.10 38.33 37.70 38.11 27,200 +0.46(+1.22%)
Nov 22, 2004 37.59 37.89 37.48 37.65 30,500 -0.40(-1.05%)
Nov 19, 2004 38.69 38.69 37.50 38.05 41,900 +0.05(+0.13%)
Nov 18, 2004 37.59 38.25 37.59 38.00 27,200 +0.71(+1.90%)
Nov 17, 2004 37.00 37.51 36.89 37.29 29,200 +0.90(+2.47%)
Nov 16, 2004 36.34 36.49 36.18 36.39 11,100 -0.43(-1.17%)
Nov 15, 2004 36.75 36.82 36.46 36.82 13,500 -0.18(-0.49%)
Nov 12, 2004 36.98 37.13 36.54 37.00 11,700 +0.72(+1.98%)
Nov 11, 2004 35.38 36.66 35.38 36.28 41,600 +1.19(+3.39%)
Nov 10, 2004 35.20 35.26 34.84 35.09 16,000 +0.10(+0.29%)
Nov 09, 2004 35.07 35.15 34.02 34.99 20,500 -0.46(-1.30%)
Nov 08, 2004 35.07 35.85 34.94 35.45 22,400 +0.51(+1.46%)
Nov 05, 2004 34.80 35.11 34.80 34.94 14,800 +0.29(+0.84%)
Nov 04, 2004 34.33 34.76 34.21 34.65 14,100 +0.52(+1.52%)
Nov 03, 2004 34.18 34.27 34.00 34.13 17,700 +0.27(+0.80%)
Nov 02, 2004 33.71 33.99 33.71 33.86 9,300 +0.17(+0.50%)
Nov 01, 2004 33.60 33.98 33.50 33.69 10,100 +0.29(+0.87%)
Oct 29, 2004 33.49 33.63 33.10 33.40 24,100 +0.16(+0.48%)
Oct 28, 2004 33.20 33.45 32.96 33.24 12,600 +0.24(+0.73%)
Oct 27, 2004 32.77 33.23 32.66 33.00 17,200 +0.14(+0.43%)
Oct 26, 2004 32.71 32.86 32.40 32.86 7,500 +0.24(+0.74%)
Oct 25, 2004 32.76 32.76 32.44 32.62 11,700 -0.24(-0.73%)
Oct 22, 2004 32.70 32.89 32.57 32.86 13,600 +0.37(+1.14%)
Oct 21, 2004 32.44 32.67 32.39 32.49 14,800 +0.04(+0.12%)
Oct 20, 2004 32.45 32.72 32.30 32.45 11,500 +0.25(+0.78%)
Oct 19, 2004 32.33 32.52 32.08 32.20 11,400 +0.12(+0.37%)
Oct 18, 2004 32.00 32.11 31.87 32.08 10,500 +0.14(+0.44%)
Oct 15, 2004 31.60 31.96 31.60 31.94 18,200 +0.51(+1.62%)
Oct 14, 2004 31.41 31.68 31.40 31.43 45,400 +0.15(+0.48%)
Oct 13, 2004 31.45 31.52 31.28 31.28 12,600 -0.29(-0.92%)
Oct 12, 2004 31.40 31.72 31.25 31.57 17,100 -0.18(-0.57%)
Oct 11, 2004 31.83 31.85 31.54 31.75 12,400 -0.27(-0.84%)
Oct 08, 2004 32.10 32.24 31.88 32.02 21,000 -0.09(-0.28%)
Oct 07, 2004 32.08 32.16 31.60 32.11 13,300 +0.03(+0.09%)
Oct 06, 2004 32.02 32.15 31.83 32.08 22,100 +0.01(+0.03%)
Oct 05, 2004 31.85 32.22 31.85 32.07 10,500 +0.02(+0.06%)
Oct 04, 2004 31.94 32.07 31.70 32.05 10,800 +0.09(+0.28%)
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.