Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (OP: TIIAY )

2.380 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 12, 2024 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 (%)
Oct 31, 2019 5.760 5.820 5.740 5.780 146,284 +0.02(+0.35%)
Oct 30, 2019 5.800 5.830 5.750 5.760 37,907 -0.06(-1.03%)
Oct 29, 2019 5.820 5.862 5.820 5.820 19,494 -0.06(-0.98%)
Oct 28, 2019 5.860 5.900 5.860 5.878 35,128 -0.01(-0.21%)
Oct 25, 2019 5.870 5.890 5.850 5.890 31,100 +0.04(+0.68%)
Oct 24, 2019 5.900 5.900 5.830 5.850 41,083 -0.10(-1.68%)
Oct 23, 2019 5.950 5.954 5.900 5.950 41,171 +0.00(+0.00%)
Oct 22, 2019 5.957 5.980 5.910 5.950 26,936 -0.03(-0.50%)
Oct 21, 2019 5.990 5.990 5.930 5.980 68,103 +0.06(+1.01%)
Oct 18, 2019 5.950 5.990 5.890 5.920 68,700 -0.05(-0.84%)
Oct 17, 2019 5.992 6.000 5.930 5.970 41,377 +0.06(+1.02%)
Oct 16, 2019 5.930 5.950 5.910 5.910 34,463 +0.01(+0.21%)
Oct 15, 2019 5.820 5.940 5.820 5.897 20,277 +0.07(+1.16%)
Oct 14, 2019 5.855 5.890 5.830 5.830 39,691 -0.08(-1.35%)
Oct 11, 2019 5.895 5.930 5.860 5.910 122,000 +0.08(+1.37%)
Oct 10, 2019 5.760 5.879 5.750 5.830 527,475 +0.17(+3.00%)
Oct 09, 2019 5.650 5.700 5.640 5.660 48,167 +0.13(+2.35%)
Oct 08, 2019 5.460 5.640 5.430 5.530 141,549 +0.03(+0.59%)
Oct 07, 2019 5.490 5.510 5.460 5.497 20,732 +0.09(+1.62%)
Oct 04, 2019 5.350 5.450 5.350 5.410 75,100 -0.04(-0.73%)
Oct 03, 2019 5.410 5.450 5.365 5.450 101,087 +0.11(+2.06%)
Oct 02, 2019 5.442 5.474 5.340 5.340 62,130 -0.30(-5.40%)
Oct 01, 2019 5.690 5.700 5.620 5.645 114,781 +0.01(+0.27%)
Sep 30, 2019 5.615 5.680 5.615 5.630 403,567 +0.03(+0.48%)
Sep 27, 2019 5.590 5.630 5.590 5.603 65,500 +0.07(+1.32%)
Sep 26, 2019 5.600 5.625 5.510 5.530 62,301 -0.08(-1.43%)
Sep 25, 2019 5.548 5.630 5.540 5.610 150,327 +0.05(+0.90%)
Sep 24, 2019 5.610 5.620 5.560 5.560 70,800 -0.01(-0.18%)
Sep 23, 2019 5.600 5.600 5.570 5.570 55,649 -0.09(-1.59%)
Sep 20, 2019 5.750 5.765 5.660 5.660 55,200 -0.04(-0.70%)
Sep 19, 2019 5.737 5.750 5.700 5.700 62,686 +0.07(+1.25%)
Sep 18, 2019 5.598 5.630 5.570 5.630 69,461 +0.09(+1.62%)
Sep 17, 2019 5.545 5.580 5.530 5.540 39,864 -0.07(-1.25%)
Sep 16, 2019 5.680 5.680 5.600 5.610 71,684 -0.08(-1.41%)
Sep 13, 2019 5.730 5.740 5.690 5.690 56,900 +0.08(+1.43%)
Sep 12, 2019 5.600 5.670 5.590 5.610 42,468 +0.08(+1.45%)
Sep 11, 2019 5.518 5.555 5.518 5.530 47,809 +0.03(+0.55%)
Sep 10, 2019 5.490 5.540 5.490 5.500 53,617 +0.01(+0.18%)
Sep 09, 2019 5.470 5.490 5.440 5.490 175,031 +0.08(+1.48%)
Sep 06, 2019 5.440 5.455 5.410 5.410 52,000 +0.06(+1.07%)
Sep 05, 2019 5.430 5.438 5.350 5.353 46,116 -0.02(-0.33%)
Sep 04, 2019 5.420 5.440 5.370 5.370 92,292 +0.03(+0.56%)
Sep 03, 2019 5.290 5.340 5.260 5.340 110,039 +0.07(+1.33%)
Aug 30, 2019 5.315 5.315 5.250 5.270 113,000 -0.01(-0.19%)
Aug 29, 2019 5.375 5.375 5.250 5.280 155,349 +0.12(+2.33%)
Aug 28, 2019 5.170 5.210 5.133 5.160 107,601 +0.07(+1.38%)
Aug 27, 2019 5.110 5.130 5.080 5.090 472,339 +0.06(+1.19%)
Aug 26, 2019 5.060 5.070 5.020 5.030 126,137 +0.09(+1.82%)
Aug 23, 2019 5.040 5.065 4.940 4.940 93,500 -0.12(-2.37%)
Aug 22, 2019 5.100 5.112 5.020 5.060 91,734 +0.08(+1.61%)
Aug 21, 2019 4.990 5.030 4.970 4.980 65,790 +0.09(+1.84%)
Aug 20, 2019 4.930 4.950 4.890 4.890 313,266 -0.09(-1.81%)
Aug 19, 2019 5.035 5.035 4.970 4.980 132,759 +0.10(+2.05%)
Aug 16, 2019 4.865 4.900 4.824 4.880 269,700 +0.06(+1.24%)
Aug 15, 2019 4.880 4.880 4.800 4.820 201,985 +0.00(+0.00%)
Aug 14, 2019 4.890 4.890 4.820 4.820 120,723 -0.18(-3.60%)
Aug 13, 2019 5.030 5.030 4.960 5.000 166,510 -0.06(-1.19%)
Aug 12, 2019 5.080 5.090 5.040 5.060 111,692 -0.03(-0.59%)
Aug 09, 2019 5.150 5.155 5.090 5.090 64,200 -0.27(-5.04%)
Aug 08, 2019 5.390 5.440 5.360 5.360 160,069 -0.02(-0.37%)
Aug 07, 2019 5.353 5.390 5.330 5.380 179,932 +0.01(+0.19%)
Aug 06, 2019 5.428 5.445 5.350 5.370 134,254 +0.01(+0.19%)
Aug 05, 2019 5.418 5.450 5.360 5.360 89,586 -0.13(-2.37%)
Aug 02, 2019 5.530 5.545 5.490 5.490 31,300 -0.15(-2.66%)
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.