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 (%)
Apr 29, 2011 15.05 15.17 15.02 15.03 173,961 -0.03(-0.20%)
Apr 28, 2011 14.95 15.10 14.95 15.06 284,583 +0.21(+1.41%)
Apr 27, 2011 14.68 14.86 14.59 14.85 290,385 +0.33(+2.27%)
Apr 26, 2011 14.50 14.52 14.46 14.52 230,333 +0.33(+2.33%)
Apr 25, 2011 14.28 14.28 14.18 14.19 148,725 +0.01(+0.07%)
Apr 21, 2011 14.33 14.33 14.14 14.18 234,674 -0.16(-1.12%)
Apr 20, 2011 14.22 14.36 14.22 14.34 356,265 +0.38(+2.72%)
Apr 19, 2011 13.87 13.98 13.85 13.96 1,297,155 -0.24(-1.69%)
Apr 18, 2011 14.24 14.26 14.03 14.20 461,603 -1.27(-8.21%)
Apr 15, 2011 15.45 15.55 15.32 15.47 1,494,239 -0.02(-0.13%)
Apr 14, 2011 15.35 15.53 15.29 15.49 225,805 +0.23(+1.51%)
Apr 13, 2011 15.28 15.38 15.19 15.26 295,483 -0.11(-0.72%)
Apr 12, 2011 15.49 15.51 15.25 15.37 397,240 -0.11(-0.71%)
Apr 11, 2011 15.53 15.56 15.43 15.48 272,482 -0.17(-1.09%)
Apr 08, 2011 15.65 15.70 15.58 15.65 240,965 +0.20(+1.29%)
Apr 07, 2011 15.49 15.57 15.35 15.45 241,108 -0.09(-0.58%)
Apr 06, 2011 15.40 15.59 15.35 15.54 231,472 +0.12(+0.78%)
Apr 05, 2011 15.35 15.45 15.32 15.42 281,094 -0.13(-0.84%)
Apr 04, 2011 15.55 15.58 15.47 15.55 448,351 +0.09(+0.58%)
Apr 01, 2011 15.30 15.50 15.22 15.46 448,797 +0.08(+0.52%)
Mar 31, 2011 15.38 15.47 15.35 15.38 242,085 -0.09(-0.58%)
Mar 30, 2011 15.37 15.50 15.36 15.47 213,568 +0.13(+0.85%)
Mar 29, 2011 15.18 15.34 15.10 15.34 182,207 +0.24(+1.59%)
Mar 28, 2011 15.23 15.24 15.07 15.10 359,935 -0.23(-1.50%)
Mar 25, 2011 15.35 15.42 15.30 15.33 195,506 -0.19(-1.22%)
Mar 24, 2011 15.45 15.57 15.38 15.52 322,666 +0.20(+1.31%)
Mar 23, 2011 15.16 15.39 15.09 15.32 223,775 -0.02(-0.13%)
Mar 22, 2011 15.44 15.44 15.26 15.34 402,647 -0.17(-1.10%)
Mar 21, 2011 15.44 15.53 15.43 15.51 291,181 +0.45(+2.99%)
Mar 18, 2011 15.08 15.19 14.98 15.06 351,964 +0.28(+1.89%)
Mar 17, 2011 14.76 14.94 14.63 14.78 394,556 +0.22(+1.55%)
Mar 16, 2011 14.89 14.92 14.39 14.55 773,937 -0.47(-3.16%)
Mar 15, 2011 14.93 15.08 14.90 15.03 489,844 -0.37(-2.40%)
Mar 14, 2011 15.57 15.64 15.30 15.40 505,570 -0.40(-2.53%)
Mar 11, 2011 15.76 15.85 15.64 15.80 293,790 +0.30(+1.94%)
Mar 10, 2011 15.65 15.67 15.47 15.50 343,138 -0.44(-2.76%)
Mar 09, 2011 15.90 15.96 15.87 15.94 293,636 +0.06(+0.38%)
Mar 08, 2011 15.73 15.92 15.68 15.88 299,063 +0.35(+2.25%)
Mar 07, 2011 15.70 15.74 15.48 15.53 378,775 -0.15(-0.96%)
Mar 04, 2011 15.81 15.81 15.56 15.68 358,998 -0.07(-0.44%)
Mar 03, 2011 15.71 15.79 15.63 15.75 526,604 -0.10(-0.63%)
Mar 02, 2011 15.85 16.04 15.76 15.85 546,062 +0.59(+3.87%)
Mar 01, 2011 15.50 15.51 15.23 15.26 445,659 -0.34(-2.18%)
Feb 28, 2011 15.56 15.70 15.49 15.60 413,853 +0.53(+3.52%)
Feb 25, 2011 14.96 15.15 14.94 15.07 445,954 +0.70(+4.87%)
Feb 24, 2011 14.29 14.47 14.26 14.37 353,769 +0.05(+0.35%)
Feb 23, 2011 14.33 14.44 14.23 14.32 351,348 +0.21(+1.49%)
Feb 22, 2011 14.05 14.34 14.05 14.11 379,425 -0.27(-1.88%)
Feb 18, 2011 14.29 14.38 14.24 14.38 178,304 +0.10(+0.70%)
Feb 17, 2011 14.19 14.30 14.19 14.28 328,960 +0.03(+0.21%)
Feb 16, 2011 14.16 14.28 14.13 14.25 243,823 +0.13(+0.92%)
Feb 15, 2011 14.08 14.18 14.06 14.12 246,633 -0.01(-0.07%)
Feb 14, 2011 14.06 14.16 14.04 14.13 265,335 -0.15(-1.05%)
Feb 11, 2011 14.16 14.34 14.13 14.28 196,955 +0.00(+0.00%)
Feb 10, 2011 14.20 14.31 14.18 14.28 394,739 -0.19(-1.31%)
Feb 09, 2011 14.36 14.53 14.36 14.47 227,146 +0.04(+0.28%)
Feb 08, 2011 14.36 14.48 14.28 14.43 167,512 +0.10(+0.70%)
Feb 07, 2011 14.18 14.33 14.18 14.33 190,992 -0.17(-1.17%)
Feb 04, 2011 14.49 14.53 14.39 14.50 218,370 +0.02(+0.14%)
Feb 03, 2011 14.45 14.51 14.31 14.48 292,461 -0.31(-2.10%)
Feb 02, 2011 14.72 14.80 14.68 14.79 284,059 +0.03(+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.