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 (%)
Feb 27, 2004 31.92 32.00 31.20 31.65 445,600 -0.32(-1.00%)
Feb 26, 2004 31.82 31.98 31.52 31.97 17,200 -0.12(-0.37%)
Feb 25, 2004 32.27 32.37 31.94 32.09 25,200 -0.35(-1.08%)
Feb 24, 2004 32.33 32.67 32.22 32.44 15,600 +0.00(+0.00%)
Feb 23, 2004 32.50 32.68 32.19 32.44 21,700 -0.26(-0.80%)
Feb 20, 2004 33.10 33.10 32.50 32.70 21,100 -0.48(-1.45%)
Feb 19, 2004 33.09 33.58 33.09 33.18 15,400 +0.44(+1.34%)
Feb 18, 2004 33.26 33.26 32.73 32.74 16,700 -0.29(-0.88%)
Feb 17, 2004 32.90 33.05 32.77 33.03 26,700 +0.64(+1.98%)
Feb 13, 2004 32.90 32.99 32.23 32.39 24,800 -0.65(-1.97%)
Feb 12, 2004 32.78 33.14 32.76 33.04 50,200 -0.02(-0.06%)
Feb 11, 2004 32.43 33.12 32.35 33.06 28,300 +0.64(+1.97%)
Feb 10, 2004 32.58 32.85 32.30 32.42 22,300 +0.23(+0.71%)
Feb 09, 2004 32.10 32.50 32.03 32.19 22,400 +0.67(+2.13%)
Feb 06, 2004 31.45 31.68 31.36 31.52 19,800 +0.07(+0.22%)
Feb 05, 2004 31.39 31.59 31.35 31.45 43,100 +0.51(+1.65%)
Feb 04, 2004 30.97 31.15 30.86 30.94 60,100 -0.45(-1.43%)
Feb 03, 2004 31.11 31.40 31.00 31.39 13,400 +0.48(+1.55%)
Feb 02, 2004 30.60 30.98 30.60 30.91 33,000 -0.06(-0.19%)
Jan 30, 2004 30.90 30.98 30.60 30.97 21,700 -0.30(-0.96%)
Jan 29, 2004 31.45 31.50 30.76 31.27 53,500 -0.33(-1.04%)
Jan 28, 2004 32.16 32.37 31.60 31.60 26,600 -0.57(-1.77%)
Jan 27, 2004 32.20 32.35 32.09 32.17 28,500 +0.56(+1.77%)
Jan 26, 2004 31.65 31.88 31.48 31.61 26,800 -0.29(-0.91%)
Jan 23, 2004 32.25 32.34 31.75 31.90 36,400 -0.40(-1.24%)
Jan 22, 2004 32.18 32.48 32.07 32.30 24,100 +0.10(+0.31%)
Jan 21, 2004 32.02 32.45 31.93 32.20 93,100 -0.10(-0.31%)
Jan 20, 2004 32.35 32.49 32.13 32.30 23,000 +0.26(+0.81%)
Jan 16, 2004 32.30 32.30 31.86 32.04 26,100 -0.83(-2.53%)
Jan 15, 2004 33.02 33.07 32.65 32.87 19,500 -0.37(-1.11%)
Jan 14, 2004 33.18 33.45 33.17 33.24 16,600 +0.20(+0.61%)
Jan 13, 2004 33.13 33.36 33.00 33.04 12,900 +0.10(+0.30%)
Jan 12, 2004 32.69 33.16 32.69 32.94 18,900 +0.29(+0.89%)
Jan 09, 2004 32.52 32.82 32.46 32.65 22,400 -0.38(-1.15%)
Jan 08, 2004 32.87 33.22 32.82 33.03 23,700 +0.76(+2.36%)
Jan 07, 2004 32.13 32.37 32.05 32.27 23,200 -0.11(-0.34%)
Jan 06, 2004 32.01 32.44 32.01 32.38 23,900 +1.18(+3.78%)
Jan 05, 2004 30.81 31.43 30.81 31.20 24,300 +0.67(+2.19%)
Jan 02, 2004 30.26 30.65 30.25 30.53 19,400 +0.83(+2.79%)
Dec 31, 2003 29.38 29.94 29.38 29.70 15,600 +0.20(+0.68%)
Dec 30, 2003 29.84 29.84 29.27 29.50 10,700 -0.20(-0.67%)
Dec 29, 2003 29.80 29.87 29.35 29.70 14,500 +0.05(+0.17%)
Dec 26, 2003 29.62 29.72 29.55 29.65 8,700 -0.17(-0.57%)
Dec 24, 2003 29.25 30.00 29.25 29.82 20,400 +0.37(+1.26%)
Dec 23, 2003 29.36 29.83 29.32 29.45 30,400 -0.41(-1.37%)
Dec 22, 2003 29.68 29.85 29.68 29.86 182,800 +0.17(+0.57%)
Dec 19, 2003 29.88 29.93 29.78 29.69 126,700 -0.06(-0.20%)
Dec 18, 2003 29.71 29.95 29.71 29.75 25,500 -0.13(-0.44%)
Dec 17, 2003 29.81 29.90 29.44 29.88 20,100 +0.07(+0.23%)
Dec 16, 2003 29.80 29.82 29.53 29.81 13,000 -0.01(-0.03%)
Dec 15, 2003 29.93 29.99 29.75 29.82 23,700 +0.19(+0.64%)
Dec 12, 2003 29.64 29.99 29.46 29.63 20,100 -0.07(-0.24%)
Dec 11, 2003 29.37 29.83 29.31 29.70 28,100 +0.30(+1.02%)
Dec 10, 2003 29.70 29.72 29.40 29.40 9,300 -0.42(-1.41%)
Dec 09, 2003 30.02 30.03 29.21 29.82 40,800 +0.38(+1.29%)
Dec 08, 2003 29.42 29.64 29.30 29.44 10,100 +0.05(+0.17%)
Dec 05, 2003 29.38 29.70 29.32 29.39 14,700 -0.09(-0.31%)
Dec 04, 2003 29.53 29.76 29.48 29.48 15,200 -0.08(-0.27%)
Dec 03, 2003 29.30 29.57 29.30 29.56 9,900 +0.11(+0.37%)
Dec 02, 2003 29.24 29.63 29.17 29.45 16,700 +0.06(+0.20%)
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.