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 29, 2012 11.72 11.74 11.51 11.53 323,763 -0.22(-1.87%)
Feb 28, 2012 11.76 11.83 11.64 11.75 268,999 -0.12(-1.01%)
Feb 27, 2012 11.83 12.00 11.83 11.87 701,640 +0.26(+2.24%)
Feb 24, 2012 11.38 11.69 11.36 11.61 610,753 +0.79(+7.30%)
Feb 23, 2012 10.79 10.85 10.75 10.82 184,593 +0.08(+0.74%)
Feb 22, 2012 10.81 10.82 10.72 10.74 422,252 -0.17(-1.56%)
Feb 21, 2012 10.96 11.01 10.89 10.91 287,717 -0.03(-0.27%)
Feb 17, 2012 10.97 10.99 10.87 10.94 352,187 +0.17(+1.58%)
Feb 16, 2012 10.37 10.79 10.37 10.77 552,033 +0.30(+2.87%)
Feb 15, 2012 10.59 10.61 10.44 10.47 631,108 -0.06(-0.57%)
Feb 14, 2012 10.59 10.62 10.45 10.53 525,123 -0.22(-2.05%)
Feb 13, 2012 10.73 10.77 10.68 10.75 369,411 +0.07(+0.66%)
Feb 10, 2012 10.65 10.70 10.61 10.68 345,489 -0.20(-1.84%)
Feb 09, 2012 10.92 10.97 10.81 10.88 233,840 -0.06(-0.55%)
Feb 08, 2012 10.91 10.98 10.83 10.94 591,653 +0.06(+0.55%)
Feb 07, 2012 10.55 10.90 10.52 10.88 706,541 +0.52(+5.02%)
Feb 06, 2012 10.19 10.38 10.18 10.36 339,870 +0.15(+1.47%)
Feb 03, 2012 10.10 10.22 10.04 10.21 403,545 -0.06(-0.58%)
Feb 02, 2012 10.28 10.30 10.22 10.27 316,033 -0.12(-1.15%)
Feb 01, 2012 10.42 10.48 10.36 10.39 325,305 +0.17(+1.66%)
Jan 31, 2012 10.38 10.39 10.17 10.22 366,753 -0.09(-0.87%)
Jan 30, 2012 10.16 10.33 10.15 10.31 282,278 -0.03(-0.29%)
Jan 27, 2012 10.25 10.38 10.22 10.34 268,528 +0.01(+0.10%)
Jan 26, 2012 10.28 10.41 10.21 10.33 529,598 +0.16(+1.57%)
Jan 25, 2012 10.03 10.20 9.950 10.17 510,785 -0.09(-0.88%)
Jan 24, 2012 10.13 10.26 10.06 10.26 409,223 -0.37(-3.48%)
Jan 23, 2012 10.60 10.65 10.58 10.63 399,805 -0.07(-0.65%)
Jan 20, 2012 10.66 10.72 10.62 10.70 183,180 +0.03(+0.28%)
Jan 19, 2012 10.55 10.69 10.43 10.67 316,053 +0.10(+0.95%)
Jan 18, 2012 10.53 10.59 10.45 10.57 455,032 -0.09(-0.84%)
Jan 17, 2012 10.56 10.73 10.56 10.66 650,753 +0.01(+0.09%)
Jan 13, 2012 10.65 10.69 10.48 10.65 349,739 -0.41(-3.71%)
Jan 12, 2012 11.15 11.16 10.98 11.06 350,758 +0.21(+1.94%)
Jan 11, 2012 10.72 10.85 10.67 10.85 390,414 +0.11(+1.02%)
Jan 10, 2012 10.78 10.79 10.63 10.74 365,159 +0.36(+3.47%)
Jan 09, 2012 10.47 10.47 10.30 10.38 303,389 +0.08(+0.78%)
Jan 06, 2012 10.52 10.52 10.24 10.30 345,106 -0.20(-1.90%)
Jan 05, 2012 10.36 10.53 10.30 10.50 323,295 -0.36(-3.31%)
Jan 04, 2012 10.85 10.93 10.77 10.86 373,772 +0.21(+1.97%)
Dec 30, 2011 10.54 10.76 10.65 10.65 381,986 +0.11(+1.04%)
Dec 29, 2011 10.37 10.57 10.34 10.54 432,498 +0.16(+1.54%)
Dec 28, 2011 10.47 10.48 10.30 10.38 505,543 -0.07(-0.67%)
Dec 27, 2011 10.48 10.53 10.43 10.45 233,823 -0.12(-1.14%)
Dec 23, 2011 10.51 10.58 10.47 10.57 322,676 +0.23(+2.22%)
Dec 21, 2011 10.33 10.37 10.25 10.34 324,342 -0.18(-1.71%)
Dec 20, 2011 10.42 10.55 10.42 10.52 747,625 +0.29(+2.83%)
Dec 19, 2011 10.48 10.51 10.23 10.23 352,622 -0.15(-1.45%)
Dec 16, 2011 10.56 10.61 10.34 10.38 427,299 -0.11(-1.05%)
Dec 15, 2011 10.57 10.59 10.46 10.49 352,968 +0.20(+1.94%)
Dec 14, 2011 10.41 10.51 10.27 10.29 450,998 -0.32(-3.02%)
Dec 13, 2011 10.93 11.02 10.51 10.61 410,558 -0.17(-1.58%)
Dec 12, 2011 10.98 10.98 10.71 10.78 323,905 -0.47(-4.18%)
Dec 09, 2011 11.14 11.34 11.12 11.25 431,811 +0.24(+2.18%)
Dec 08, 2011 11.15 11.22 10.93 11.01 631,588 -0.49(-4.26%)
Dec 07, 2011 11.32 11.55 11.22 11.50 433,616 -0.06(-0.52%)
Dec 06, 2011 11.58 11.66 11.48 11.56 389,365 +0.06(+0.52%)
Dec 05, 2011 11.61 11.64 11.41 11.50 397,698 +0.26(+2.31%)
Dec 02, 2011 11.57 11.57 11.19 11.24 399,657 -0.07(-0.62%)
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.