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 28, 2007 30.04 30.43 29.94 30.27 142,100 +0.08(+0.26%)
Sep 27, 2007 30.56 30.59 30.09 30.19 133,400 -0.40(-1.31%)
Sep 26, 2007 30.65 30.71 30.54 30.59 144,100 +0.13(+0.43%)
Sep 25, 2007 30.22 30.46 30.16 30.46 110,600 +0.24(+0.79%)
Sep 24, 2007 30.33 30.37 30.15 30.22 113,900 -0.06(-0.20%)
Sep 21, 2007 30.30 30.39 30.18 30.28 93,500 -0.04(-0.13%)
Sep 20, 2007 30.30 30.50 30.20 30.32 120,400 +0.08(+0.26%)
Sep 19, 2007 30.10 30.34 30.02 30.24 179,300 -0.20(-0.66%)
Sep 18, 2007 29.92 30.59 29.84 30.44 294,400 +0.73(+2.46%)
Sep 17, 2007 29.85 29.85 29.59 29.71 93,000 -0.30(-1.00%)
Sep 14, 2007 29.88 30.15 29.74 30.01 246,200 +0.01(+0.03%)
Sep 13, 2007 30.14 30.20 29.92 30.00 154,000 +0.56(+1.90%)
Sep 12, 2007 29.21 29.52 29.21 29.44 181,200 +0.45(+1.55%)
Sep 11, 2007 28.54 29.00 28.46 28.99 178,600 +0.59(+2.08%)
Sep 10, 2007 28.63 28.64 28.20 28.40 170,600 +0.23(+0.82%)
Sep 07, 2007 28.41 28.48 27.99 28.17 174,900 -0.03(-0.11%)
Sep 06, 2007 28.30 28.34 28.10 28.20 133,900 +0.06(+0.21%)
Sep 05, 2007 28.11 28.31 28.02 28.14 298,000 -0.61(-2.12%)
Sep 04, 2007 28.53 28.85 28.46 28.75 237,300 +0.51(+1.81%)
Aug 31, 2007 28.39 28.45 28.20 28.24 145,400 +0.25(+0.89%)
Aug 30, 2007 27.84 28.19 27.76 27.99 197,800 -0.26(-0.92%)
Aug 29, 2007 27.93 28.25 27.75 28.25 201,500 +1.11(+4.09%)
Aug 28, 2007 27.94 27.94 27.05 27.14 154,300 -1.13(-4.00%)
Aug 27, 2007 28.11 28.46 28.07 28.27 154,800 +0.04(+0.14%)
Aug 24, 2007 27.68 28.23 27.68 28.23 167,200 +0.69(+2.51%)
Aug 23, 2007 27.24 27.72 27.14 27.54 268,700 +0.55(+2.04%)
Aug 22, 2007 26.66 27.02 26.64 26.99 187,700 +0.66(+2.51%)
Aug 21, 2007 26.35 26.59 26.25 26.33 139,400 +0.15(+0.57%)
Aug 20, 2007 26.04 26.29 25.94 26.18 171,300 +0.19(+0.73%)
Aug 17, 2007 25.86 26.01 25.55 25.99 195,300 +0.55(+2.16%)
Aug 16, 2007 25.74 25.92 24.00 25.44 326,600 +0.01(+0.04%)
Aug 15, 2007 25.67 26.03 25.25 25.43 116,900 -0.53(-2.04%)
Aug 14, 2007 26.32 26.44 25.86 25.96 392,100 -0.04(-0.15%)
Aug 13, 2007 26.40 26.40 25.91 26.00 280,200 -0.32(-1.22%)
Aug 10, 2007 26.37 26.59 26.03 26.32 282,900 -0.24(-0.90%)
Aug 09, 2007 26.67 27.13 26.50 26.56 318,700 -0.69(-2.53%)
Aug 08, 2007 26.89 27.46 26.78 27.25 376,200 +0.23(+0.85%)
Aug 07, 2007 26.64 27.07 26.56 27.02 278,800 +0.17(+0.63%)
Aug 06, 2007 26.74 26.85 26.31 26.85 277,700 +0.18(+0.67%)
Aug 03, 2007 26.78 27.00 26.58 26.67 257,800 -0.33(-1.22%)
Aug 02, 2007 26.65 27.06 26.64 27.00 208,400 +0.24(+0.90%)
Aug 01, 2007 26.59 26.77 26.18 26.76 303,000 +0.06(+0.22%)
Jul 31, 2007 26.92 27.15 26.67 26.70 231,700 -0.12(-0.45%)
Jul 30, 2007 27.01 27.05 26.54 26.82 182,800 +0.18(+0.68%)
Jul 27, 2007 26.94 27.08 26.61 26.64 325,000 -0.36(-1.33%)
Jul 26, 2007 27.32 27.65 26.64 27.00 389,100 -0.96(-3.43%)
Jul 25, 2007 28.42 28.44 27.76 27.96 254,800 -0.31(-1.10%)
Jul 24, 2007 28.66 28.75 28.08 28.27 192,600 -0.52(-1.81%)
Jul 23, 2007 28.69 29.00 28.62 28.79 185,300 +0.14(+0.49%)
Jul 20, 2007 29.02 29.08 28.53 28.65 185,400 -0.51(-1.75%)
Jul 19, 2007 29.24 29.31 29.07 29.16 233,300 +0.36(+1.25%)
Jul 18, 2007 28.60 28.82 28.47 28.80 241,200 +0.09(+0.31%)
Jul 17, 2007 28.64 28.83 28.64 28.71 152,400 +0.26(+0.91%)
Jul 16, 2007 28.43 28.53 28.36 28.45 132,900 -0.20(-0.70%)
Jul 13, 2007 28.49 28.68 28.42 28.65 159,300 -0.06(-0.21%)
Jul 12, 2007 28.15 28.71 28.09 28.71 240,300 +0.45(+1.59%)
Jul 11, 2007 28.19 28.28 28.05 28.26 261,400 +0.25(+0.89%)
Jul 10, 2007 28.33 28.49 27.94 28.01 257,200 -0.24(-0.85%)
Jul 09, 2007 28.22 28.31 28.15 28.25 116,600 +0.10(+0.36%)
Jul 06, 2007 27.96 28.15 27.87 28.15 147,800 +0.23(+0.82%)
Jul 05, 2007 27.93 27.98 27.77 27.92 136,100 +0.01(+0.04%)
Jul 03, 2007 27.74 27.95 27.68 27.91 114,800 +0.09(+0.32%)
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.