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, 2012 10.21 10.24 10.00 10.04 233,227 -0.26(-2.52%)
Sep 27, 2012 10.26 10.31 10.15 10.30 742,011 +0.23(+2.28%)
Sep 26, 2012 10.07 10.08 9.980 10.07 222,369 -0.23(-2.23%)
Sep 25, 2012 10.35 10.51 10.28 10.30 190,017 -0.02(-0.19%)
Sep 24, 2012 10.31 10.36 10.25 10.32 162,443 -0.17(-1.62%)
Sep 21, 2012 10.60 10.61 10.49 10.49 176,522 +0.17(+1.65%)
Sep 20, 2012 10.29 10.33 10.23 10.32 194,821 -0.15(-1.43%)
Sep 19, 2012 10.44 10.50 10.41 10.47 213,526 -0.04(-0.38%)
Sep 18, 2012 10.55 10.60 10.45 10.51 364,423 -0.13(-1.22%)
Sep 17, 2012 10.73 10.81 10.59 10.64 482,323 -0.22(-2.03%)
Sep 14, 2012 10.83 10.96 10.81 10.86 404,528 -0.13(-1.18%)
Sep 13, 2012 10.82 11.03 10.67 10.99 408,415 +0.04(+0.37%)
Sep 12, 2012 10.86 10.99 10.83 10.95 188,417 +0.17(+1.58%)
Sep 11, 2012 10.59 10.83 10.56 10.78 246,563 +0.08(+0.75%)
Sep 10, 2012 10.55 10.85 10.53 10.70 437,845 +0.15(+1.42%)
Sep 07, 2012 10.46 10.55 10.40 10.55 361,836 +0.78(+7.98%)
Sep 06, 2012 9.510 9.800 9.510 9.770 238,570 +0.34(+3.61%)
Sep 05, 2012 9.530 9.530 9.410 9.430 214,661 -0.28(-2.88%)
Sep 04, 2012 9.630 9.760 9.580 9.710 396,399 +0.40(+4.30%)
Aug 31, 2012 9.320 9.370 9.210 9.310 261,722 +0.25(+2.76%)
Aug 30, 2012 9.120 9.140 9.060 9.060 136,299 -0.12(-1.31%)
Aug 29, 2012 9.180 9.240 9.160 9.180 147,048 -0.02(-0.22%)
Aug 27, 2012 9.200 9.260 9.180 9.200 248,277 +0.17(+1.88%)
Aug 24, 2012 8.920 9.110 8.910 9.030 196,937 +0.04(+0.44%)
Aug 23, 2012 8.920 9.060 8.890 8.990 304,849 -0.13(-1.43%)
Aug 22, 2012 9.090 9.180 9.060 9.120 533,750 -0.05(-0.55%)
Aug 21, 2012 9.110 9.280 9.110 9.170 340,682 +0.15(+1.66%)
Aug 20, 2012 8.980 9.040 8.870 9.020 372,093 -0.31(-3.32%)
Aug 17, 2012 9.390 9.390 9.261 9.330 169,361 +0.04(+0.43%)
Aug 16, 2012 9.190 9.320 9.180 9.290 246,339 +0.20(+2.20%)
Aug 15, 2012 9.000 9.100 9.000 9.090 173,360 +0.03(+0.33%)
Aug 14, 2012 9.070 9.120 9.050 9.060 210,183 -0.01(-0.11%)
Aug 13, 2012 9.180 9.194 9.030 9.070 157,552 +0.01(+0.11%)
Aug 10, 2012 8.910 9.070 8.850 9.060 286,715 +0.03(+0.33%)
Aug 09, 2012 9.020 9.100 8.960 9.030 242,749 -0.11(-1.20%)
Aug 08, 2012 9.010 9.210 9.000 9.140 297,543 +0.21(+2.35%)
Aug 07, 2012 8.860 8.980 8.850 8.930 437,579 +0.30(+3.48%)
Aug 06, 2012 8.490 8.670 8.460 8.630 742,585 +0.31(+3.73%)
Aug 03, 2012 8.160 8.350 8.130 8.320 480,821 +0.55(+7.08%)
Aug 02, 2012 8.050 8.130 7.680 7.770 3,763,920 -0.48(-5.82%)
Aug 01, 2012 8.170 8.480 8.160 8.250 272,910 +0.13(+1.60%)
Jul 31, 2012 8.130 8.186 8.090 8.120 222,879 -0.12(-1.46%)
Jul 30, 2012 8.100 8.280 8.100 8.240 216,032 +0.03(+0.37%)
Jul 27, 2012 8.100 8.240 8.060 8.210 439,042 +0.33(+4.19%)
Jul 26, 2012 7.880 7.930 7.840 7.880 316,907 +0.34(+4.51%)
Jul 25, 2012 7.610 7.640 7.480 7.540 536,938 +0.17(+2.31%)
Jul 24, 2012 7.520 7.530 7.310 7.370 486,467 -0.24(-3.15%)
Jul 23, 2012 7.550 7.690 7.460 7.610 388,945 -0.46(-5.70%)
Jul 20, 2012 8.010 8.080 7.870 8.070 1,079,290 -0.41(-4.83%)
Jul 19, 2012 8.540 8.560 8.380 8.480 687,972 -0.61(-6.71%)
Jul 18, 2012 9.040 9.160 9.040 9.090 555,818 +0.06(+0.66%)
Jul 17, 2012 9.050 9.070 8.880 9.030 209,798 -0.02(-0.22%)
Jul 16, 2012 8.940 9.060 8.870 9.050 213,164 +0.05(+0.56%)
Jul 13, 2012 8.830 9.040 8.830 9.000 307,779 +0.39(+4.53%)
Jul 12, 2012 8.630 8.640 8.500 8.610 490,804 -0.56(-6.11%)
Jul 11, 2012 9.140 9.250 9.140 9.170 226,482 +0.06(+0.66%)
Jul 10, 2012 9.260 9.280 9.100 9.110 262,385 -0.23(-2.46%)
Jul 09, 2012 9.310 9.360 9.250 9.340 272,035 +0.36(+4.01%)
Jul 06, 2012 9.030 9.070 8.900 8.980 480,390 -0.22(-2.39%)
Jul 05, 2012 9.230 9.290 9.070 9.200 378,251 -0.53(-5.45%)
Jul 03, 2012 9.630 9.740 9.581 9.730 220,787 -0.05(-0.51%)
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.