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 (%)
Sep 29, 2006 28.34 28.54 28.19 28.33 59,700 +0.12(+0.43%)
Sep 28, 2006 28.24 28.50 28.06 28.21 99,200 +0.35(+1.26%)
Sep 27, 2006 27.59 27.96 27.59 27.86 100,000 -0.17(-0.61%)
Sep 26, 2006 27.63 28.04 27.63 28.03 82,300 +0.03(+0.11%)
Sep 25, 2006 27.97 28.09 27.67 28.00 85,900 -0.19(-0.67%)
Sep 22, 2006 28.05 28.28 27.95 28.19 88,000 -0.35(-1.23%)
Sep 21, 2006 28.51 28.62 28.15 28.54 142,700 +0.42(+1.49%)
Sep 20, 2006 27.75 28.21 27.69 28.12 106,200 +0.68(+2.48%)
Sep 19, 2006 27.60 27.62 27.34 27.44 198,200 -0.55(-1.96%)
Sep 18, 2006 27.93 28.06 27.84 27.99 118,900 -0.68(-2.37%)
Sep 15, 2006 27.75 28.67 27.61 28.67 469,400 +0.14(+0.49%)
Sep 14, 2006 28.14 28.56 28.10 28.53 191,100 -0.39(-1.35%)
Sep 13, 2006 28.78 29.02 28.61 28.92 100,700 -0.26(-0.89%)
Sep 12, 2006 29.00 29.23 28.88 29.18 103,600 +0.54(+1.89%)
Sep 11, 2006 28.64 28.64 28.64 28.64 0 +0.00(+0.00%)
Sep 08, 2006 28.55 28.77 28.51 28.64 71,300 +0.20(+0.70%)
Sep 07, 2006 28.41 28.57 28.29 28.44 81,300 -0.02(-0.07%)
Sep 06, 2006 28.45 28.56 28.38 28.46 92,000 -0.04(-0.14%)
Sep 05, 2006 28.33 28.65 27.95 28.50 112,000 +0.47(+1.68%)
Sep 01, 2006 27.84 28.26 27.74 28.03 70,700 +0.25(+0.90%)
Aug 31, 2006 27.99 27.99 27.68 27.78 35,800 -0.22(-0.79%)
Aug 30, 2006 27.78 28.00 27.74 28.00 81,700 +0.46(+1.67%)
Aug 29, 2006 27.49 27.66 27.34 27.54 42,800 -0.01(-0.04%)
Aug 28, 2006 27.40 27.63 27.39 27.55 41,500 +0.19(+0.69%)
Aug 25, 2006 27.23 27.42 27.19 27.36 29,200 -0.37(-1.33%)
Aug 24, 2006 27.64 27.73 27.54 27.73 48,700 +0.20(+0.73%)
Aug 23, 2006 27.82 27.88 27.38 27.53 40,800 -0.32(-1.15%)
Aug 22, 2006 27.70 27.95 27.70 27.85 40,900 +0.00(+0.00%)
Aug 21, 2006 27.87 28.00 27.81 27.85 49,000 +0.06(+0.22%)
Aug 18, 2006 27.67 27.79 27.49 27.79 61,900 +0.27(+0.98%)
Aug 17, 2006 27.35 27.65 27.35 27.52 43,300 -0.04(-0.15%)
Aug 16, 2006 27.29 27.58 27.29 27.56 81,500 +0.40(+1.47%)
Aug 15, 2006 26.51 27.22 26.51 27.16 81,300 +0.60(+2.26%)
Aug 14, 2006 26.63 26.78 26.48 26.56 42,200 +0.28(+1.07%)
Aug 11, 2006 26.38 26.51 26.15 26.28 68,500 -0.60(-2.23%)
Aug 10, 2006 26.94 26.94 26.75 26.88 56,800 -0.56(-2.04%)
Aug 09, 2006 27.38 27.81 27.38 27.44 49,200 +0.29(+1.07%)
Aug 08, 2006 27.15 27.37 27.01 27.15 61,000 -0.25(-0.91%)
Aug 07, 2006 27.42 27.59 27.32 27.40 64,300 -0.13(-0.47%)
Aug 04, 2006 27.58 27.79 27.44 27.53 66,900 +0.40(+1.47%)
Aug 03, 2006 27.02 27.14 26.85 27.13 83,400 -0.10(-0.37%)
Aug 02, 2006 26.99 27.33 26.99 27.23 71,200 +0.57(+2.14%)
Aug 01, 2006 26.69 26.75 26.27 26.66 60,600 -0.24(-0.89%)
Jul 31, 2006 26.90 27.09 26.84 26.90 54,200 -0.25(-0.92%)
Jul 28, 2006 26.49 27.22 26.49 27.15 54,000 +0.47(+1.76%)
Jul 27, 2006 26.62 26.90 26.57 26.68 35,000 +0.34(+1.29%)
Jul 26, 2006 26.05 26.46 26.00 26.34 108,100 -0.05(-0.19%)
Jul 25, 2006 26.43 26.52 26.29 26.39 59,500 -0.83(-3.05%)
Jul 24, 2006 26.78 27.26 26.78 27.22 26,900 +0.57(+2.14%)
Jul 21, 2006 26.86 26.86 26.55 26.65 50,700 +0.15(+0.57%)
Jul 20, 2006 26.74 26.80 26.46 26.50 46,100 -0.25(-0.93%)
Jul 19, 2006 25.88 26.91 25.88 26.75 110,300 +0.87(+3.36%)
Jul 18, 2006 26.01 26.03 25.72 25.88 84,900 +0.00(+0.00%)
Jul 17, 2006 25.85 26.08 25.82 25.88 70,500 -0.71(-2.67%)
Jul 14, 2006 27.00 27.00 26.51 26.59 91,400 -0.57(-2.10%)
Jul 13, 2006 27.15 27.63 27.10 27.16 76,000 +0.06(+0.22%)
Jul 12, 2006 27.30 27.36 27.09 27.10 110,500 -0.69(-2.48%)
Jul 11, 2006 27.76 27.83 27.41 27.79 38,100 -0.11(-0.39%)
Jul 10, 2006 27.80 28.02 27.80 27.90 41,700 +0.09(+0.32%)
Jul 07, 2006 28.05 28.14 27.81 27.81 40,800 -0.46(-1.63%)
Jul 06, 2006 27.86 28.27 27.85 28.27 52,700 +0.59(+2.13%)
Jul 05, 2006 27.78 27.85 27.62 27.68 50,600 -0.35(-1.25%)
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.