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 (%)
May 30, 2008 18.04 18.21 17.97 18.00 309,676 +0.21(+1.20%)
May 29, 2008 17.79 17.83 17.66 17.79 241,992 -0.16(-0.91%)
May 28, 2008 18.08 18.08 17.78 17.95 214,403 -0.40(-2.19%)
May 27, 2008 18.33 18.39 18.21 18.35 198,670 +0.02(+0.13%)
May 26, 2008 18.53 18.54 18.31 18.33 0 +0.00(+0.00%)
May 23, 2008 18.53 18.54 18.31 18.33 259,318 -0.11(-0.58%)
May 22, 2008 18.29 18.48 18.29 18.43 297,122 +0.92(+5.24%)
May 21, 2008 17.82 17.86 17.47 17.52 180,366 -0.15(-0.83%)
May 20, 2008 17.70 17.78 17.55 17.66 254,744 -0.16(-0.92%)
May 19, 2008 18.01 18.01 17.76 17.83 234,493 -0.43(-2.33%)
May 16, 2008 18.26 18.26 18.06 18.25 483,172 -0.01(-0.04%)
May 15, 2008 17.90 18.27 17.90 18.26 229,356 +0.44(+2.48%)
May 14, 2008 17.74 17.99 17.71 17.82 280,121 +0.25(+1.40%)
May 13, 2008 17.43 17.57 17.38 17.57 263,336 -0.02(-0.09%)
May 12, 2008 17.41 17.62 17.33 17.59 313,757 +0.66(+3.92%)
May 09, 2008 16.69 16.95 16.69 16.93 283,099 +0.36(+2.18%)
May 08, 2008 16.57 16.62 16.48 16.57 262,598 -0.12(-0.74%)
May 07, 2008 16.77 16.85 16.62 16.69 372,033 -0.29(-1.69%)
May 06, 2008 16.88 17.01 16.82 16.97 308,776 -0.35(-2.03%)
May 05, 2008 17.36 17.40 17.25 17.33 297,094 -0.13(-0.75%)
May 02, 2008 17.37 17.60 17.29 17.46 255,040 +0.16(+0.95%)
May 01, 2008 16.95 17.32 16.95 17.29 331,315 +0.14(+0.81%)
Apr 30, 2008 17.00 17.27 17.00 17.16 250,271 +0.44(+2.65%)
Apr 29, 2008 16.73 16.82 16.68 16.71 184,335 -0.47(-2.72%)
Apr 28, 2008 17.36 17.36 17.11 17.18 262,077 -0.43(-2.42%)
Apr 25, 2008 17.39 17.61 17.29 17.61 196,856 +0.49(+2.87%)
Apr 24, 2008 17.06 17.19 16.93 17.11 231,374 -0.16(-0.95%)
Apr 23, 2008 17.06 17.33 17.01 17.28 149,779 -0.06(-0.33%)
Apr 22, 2008 17.37 17.48 17.22 17.34 419,335 -0.25(-1.44%)
Apr 21, 2008 17.46 17.62 17.38 17.59 278,779 -1.08(-5.79%)
Apr 18, 2008 18.51 18.71 18.46 18.67 237,436 +0.30(+1.65%)
Apr 17, 2008 18.36 18.45 18.22 18.37 275,719 -0.40(-2.14%)
Apr 16, 2008 18.56 18.77 18.51 18.77 204,006 +0.68(+3.76%)
Apr 15, 2008 18.06 18.11 17.94 18.09 209,956 +0.01(+0.05%)
Apr 14, 2008 18.29 18.29 18.06 18.08 266,320 -0.62(-3.33%)
Apr 11, 2008 19.06 19.06 18.62 18.70 218,475 -0.15(-0.78%)
Apr 10, 2008 18.95 19.01 18.75 18.85 301,763 -0.43(-2.21%)
Apr 09, 2008 19.39 19.46 19.19 19.28 486,533 +0.64(+3.43%)
Apr 08, 2008 18.51 18.73 18.47 18.64 528,543 -0.15(-0.78%)
Apr 07, 2008 18.84 18.89 18.69 18.78 293,580 +0.18(+0.97%)
Apr 04, 2008 18.73 18.74 18.31 18.60 390,179 +0.29(+1.56%)
Apr 03, 2008 18.06 18.38 18.02 18.32 257,677 +0.21(+1.18%)
Apr 02, 2008 17.85 18.21 17.75 18.10 387,059 +0.02(+0.14%)
Apr 01, 2008 17.68 18.08 17.58 18.08 440,371 +0.97(+5.70%)
Mar 31, 2008 17.01 17.28 16.93 17.11 436,097 +0.19(+1.11%)
Mar 28, 2008 17.26 17.28 16.87 16.92 289,621 -0.32(-1.85%)
Mar 27, 2008 17.55 17.55 17.24 17.24 470,657 -0.19(-1.08%)
Mar 26, 2008 17.48 17.54 17.26 17.43 606,676 +0.27(+1.58%)
Mar 25, 2008 16.38 17.24 16.36 17.16 807,347 +1.54(+9.86%)
Mar 24, 2008 15.40 15.84 15.40 15.62 366,085 +0.20(+1.33%)
Mar 21, 2008 15.36 15.55 15.24 15.41 1,101,905 +0.00(+0.00%)
Mar 20, 2008 15.36 15.55 15.24 15.41 1,101,905 -0.26(-1.67%)
Mar 19, 2008 15.91 15.99 15.67 15.67 2,303,339 -1.40(-8.20%)
Mar 18, 2008 17.07 17.27 16.84 17.07 541,976 -0.06(-0.33%)
Mar 17, 2008 17.08 17.35 16.86 17.13 398,727 -0.54(-3.06%)
Mar 14, 2008 18.04 18.09 17.48 17.67 721,495 -0.42(-2.31%)
Mar 13, 2008 17.69 18.20 17.42 18.09 962,808 +1.24(+7.39%)
Mar 12, 2008 16.93 17.00 16.61 16.84 909,244 -0.51(-2.93%)
Mar 11, 2008 17.60 17.68 17.00 17.35 655,549 -0.28(-1.58%)
Mar 10, 2008 17.92 17.92 17.52 17.63 516,453 -0.44(-2.45%)
Mar 07, 2008 18.18 18.26 17.88 18.07 605,451 -1.62(-8.23%)
Mar 06, 2008 20.09 20.11 19.63 19.69 479,083 -0.85(-4.15%)
Mar 05, 2008 20.13 20.68 20.04 20.55 277,705 +0.62(+3.12%)
Mar 04, 2008 19.86 20.05 19.81 19.92 451,850 -0.43(-2.09%)
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.