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 28, 2007 30.47 30.52 30.16 30.32 208,200 +0.48(+1.61%)
Feb 27, 2007 30.67 30.74 29.57 29.84 453,500 -1.32(-4.24%)
Feb 26, 2007 31.40 31.40 31.05 31.16 106,015 -0.25(-0.80%)
Feb 23, 2007 31.43 31.55 31.31 31.41 154,800 +0.57(+1.85%)
Feb 22, 2007 30.95 31.02 30.80 30.84 193,000 -0.30(-0.96%)
Feb 21, 2007 31.04 31.19 30.94 31.14 185,800 -0.45(-1.42%)
Feb 20, 2007 31.53 31.63 31.30 31.59 129,700 -0.12(-0.38%)
Feb 16, 2007 31.52 31.71 31.45 31.71 147,400 +0.55(+1.77%)
Feb 15, 2007 31.23 31.25 31.00 31.16 186,600 -0.24(-0.76%)
Feb 14, 2007 30.93 31.41 30.89 31.40 988,300 +0.72(+2.35%)
Feb 13, 2007 30.54 30.73 30.43 30.68 642,000 +0.33(+1.09%)
Feb 12, 2007 30.46 30.60 30.34 30.35 181,700 +0.65(+2.19%)
Feb 09, 2007 29.69 29.84 29.60 29.70 230,300 -0.20(-0.67%)
Feb 08, 2007 29.92 29.92 29.71 29.90 140,100 -0.05(-0.17%)
Feb 07, 2007 29.78 30.04 29.76 29.95 100,000 +0.18(+0.60%)
Feb 06, 2007 29.73 29.78 29.57 29.77 112,500 +0.01(+0.03%)
Feb 05, 2007 29.53 29.77 29.50 29.76 69,500 +0.25(+0.85%)
Feb 02, 2007 29.57 29.57 29.41 29.51 127,700 -0.24(-0.81%)
Feb 01, 2007 29.52 29.77 29.50 29.75 73,100 +0.03(+0.10%)
Jan 31, 2007 29.40 29.77 29.39 29.72 149,400 -0.03(-0.10%)
Jan 30, 2007 29.49 29.76 29.48 29.75 110,300 +0.35(+1.19%)
Jan 29, 2007 29.37 29.52 29.29 29.40 135,600 -0.60(-2.00%)
Jan 26, 2007 29.96 30.01 29.77 30.00 97,300 -0.01(-0.03%)
Jan 25, 2007 30.37 30.40 29.88 30.01 154,600 -0.67(-2.18%)
Jan 24, 2007 30.37 30.71 30.28 30.68 85,100 +0.02(+0.07%)
Jan 23, 2007 30.68 30.74 30.58 30.66 104,500 +0.00(+0.00%)
Jan 22, 2007 30.68 30.68 30.42 30.66 126,700 -0.40(-1.29%)
Jan 19, 2007 30.68 31.06 30.67 31.06 85,900 +0.70(+2.31%)
Jan 18, 2007 30.59 30.78 30.29 30.36 90,100 -0.17(-0.56%)
Jan 17, 2007 30.59 30.63 30.42 30.53 168,800 -0.32(-1.04%)
Jan 16, 2007 30.73 30.88 30.69 30.85 60,300 +0.02(+0.06%)
Jan 12, 2007 30.61 30.87 30.61 30.83 75,900 +0.39(+1.28%)
Jan 11, 2007 30.05 30.49 30.03 30.44 141,600 +0.05(+0.16%)
Jan 10, 2007 30.38 30.42 30.20 30.39 119,800 -0.61(-1.97%)
Jan 09, 2007 31.12 31.16 30.82 31.00 162,000 +0.08(+0.26%)
Jan 08, 2007 30.87 31.59 30.65 30.92 101,300 +0.12(+0.39%)
Jan 05, 2007 31.02 31.13 30.66 30.80 167,800 -0.30(-0.96%)
Jan 04, 2007 30.84 31.10 30.75 31.10 269,700 +0.51(+1.67%)
Jan 03, 2007 30.48 30.70 30.43 30.59 185,500 +0.46(+1.53%)
Dec 29, 2006 30.26 30.35 30.06 30.13 68,200 -0.12(-0.40%)
Dec 28, 2006 30.47 30.47 30.19 30.25 109,200 +0.06(+0.20%)
Dec 27, 2006 29.82 30.21 29.76 30.19 79,600 +0.65(+2.20%)
Dec 26, 2006 29.54 29.64 29.46 29.54 68,300 +0.06(+0.20%)
Dec 22, 2006 29.78 29.83 29.38 29.48 68,900 -0.38(-1.27%)
Dec 21, 2006 29.80 30.08 29.61 29.86 109,200 -0.30(-0.99%)
Dec 20, 2006 30.26 30.29 30.07 30.16 61,500 -0.32(-1.05%)
Dec 19, 2006 30.34 30.52 30.31 30.48 141,000 +0.12(+0.40%)
Dec 18, 2006 30.32 30.40 30.25 30.36 64,800 +0.06(+0.20%)
Dec 15, 2006 30.63 30.77 30.24 30.30 188,800 -0.30(-0.98%)
Dec 14, 2006 30.42 30.65 30.37 30.60 116,700 -0.12(-0.39%)
Dec 13, 2006 30.73 30.88 30.62 30.72 139,300 +0.06(+0.20%)
Dec 12, 2006 30.34 30.72 30.31 30.66 178,700 +0.28(+0.92%)
Dec 11, 2006 29.86 30.38 29.82 30.38 192,600 +0.51(+1.71%)
Dec 08, 2006 30.08 30.09 29.84 29.87 129,000 -0.17(-0.57%)
Dec 07, 2006 30.27 30.27 29.98 30.04 127,100 +0.15(+0.50%)
Dec 06, 2006 29.87 30.02 29.74 29.89 136,600 -0.40(-1.32%)
Dec 05, 2006 30.23 30.38 30.15 30.29 90,900 +0.19(+0.63%)
Dec 04, 2006 29.82 30.10 29.82 30.10 187,400 -0.05(-0.17%)
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.