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 )

2.370 -0.010 (-0.42%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
Aug 31, 2021 4.498 4.540 4.480 4.520 1,468,845 +0.00(+0.00%)
Aug 30, 2021 4.580 4.580 4.490 4.520 27,227 -0.01(-0.22%)
Aug 27, 2021 4.460 4.538 4.460 4.530 22,177 +0.04(+1.00%)
Aug 26, 2021 4.485 4.520 4.480 4.485 26,392 +0.00(+0.11%)
Aug 25, 2021 4.440 4.580 4.440 4.480 23,337 -0.03(-0.78%)
Aug 24, 2021 4.430 4.530 4.430 4.515 86,447 +0.04(+1.01%)
Aug 23, 2021 4.440 4.520 4.440 4.470 129,876 +0.04(+0.96%)
Aug 20, 2021 4.418 4.460 4.407 4.428 20,592 -0.06(-1.39%)
Aug 19, 2021 4.480 4.500 4.450 4.490 47,851 +0.00(+0.01%)
Aug 18, 2021 4.468 4.560 4.468 4.489 52,595 -0.00(-0.01%)
Aug 17, 2021 4.510 4.510 4.465 4.490 45,150 -0.08(-1.64%)
Aug 16, 2021 4.560 4.580 4.540 4.565 39,123 -0.05(-1.19%)
Aug 13, 2021 4.585 4.620 4.560 4.620 66,225 +0.05(+1.09%)
Aug 12, 2021 4.580 4.630 4.558 4.570 194,556 -0.07(-1.51%)
Aug 11, 2021 4.572 4.640 4.572 4.640 32,931 +0.15(+3.34%)
Aug 10, 2021 4.500 4.500 4.420 4.490 548,041 +0.03(+0.62%)
Aug 09, 2021 4.475 4.560 4.463 4.463 47,224 +0.02(+0.50%)
Aug 06, 2021 4.540 4.540 4.440 4.440 35,133 +0.02(+0.34%)
Aug 05, 2021 4.455 4.460 4.400 4.425 35,322 -0.00(-0.11%)
Aug 04, 2021 4.530 4.530 4.400 4.430 29,924 +0.01(+0.23%)
Aug 03, 2021 4.438 4.438 4.390 4.420 318,354 -0.01(-0.23%)
Aug 02, 2021 4.455 4.460 4.425 4.430 78,201 +0.07(+1.61%)
Jul 30, 2021 4.530 4.530 4.350 4.360 32,018 -0.04(-0.91%)
Jul 29, 2021 4.410 4.410 4.370 4.400 56,409 +0.02(+0.46%)
Jul 28, 2021 4.380 4.390 4.350 4.380 95,978 -0.05(-1.13%)
Jul 27, 2021 4.385 4.440 4.350 4.430 103,380 -0.03(-0.67%)
Jul 26, 2021 4.378 4.460 4.370 4.460 129,788 +0.10(+2.25%)
Jul 23, 2021 4.310 4.380 4.310 4.362 71,497 -0.01(-0.18%)
Jul 22, 2021 4.440 4.450 4.370 4.370 168,450 -0.07(-1.58%)
Jul 21, 2021 4.430 4.442 4.390 4.440 1,244,371 +0.08(+1.83%)
Jul 20, 2021 4.400 4.400 4.360 4.360 184,105 -0.05(-1.21%)
Jul 19, 2021 4.440 4.440 4.390 4.413 57,720 -0.20(-4.26%)
Jul 16, 2021 4.630 4.630 4.580 4.610 39,634 +0.01(+0.22%)
Jul 15, 2021 4.580 4.650 4.540 4.600 46,030 -0.08(-1.71%)
Jul 14, 2021 4.670 4.710 4.670 4.680 27,100 +0.07(+1.52%)
Jul 13, 2021 4.668 4.670 4.610 4.610 46,411 -0.11(-2.33%)
Jul 12, 2021 4.670 4.750 4.660 4.720 482,765 +0.02(+0.46%)
Jul 09, 2021 4.650 4.700 4.650 4.699 28,165 +0.06(+1.29%)
Jul 08, 2021 4.640 4.670 4.590 4.638 52,678 -0.13(-2.76%)
Jul 07, 2021 4.790 4.810 4.750 4.770 57,873 -0.12(-2.35%)
Jul 06, 2021 4.920 4.920 4.880 4.885 18,084 -0.19(-3.65%)
Jul 02, 2021 5.048 5.100 5.048 5.070 26,822 +0.04(+0.79%)
Jul 01, 2021 5.010 5.060 5.010 5.030 49,395 +0.01(+0.20%)
Jun 30, 2021 4.979 5.020 4.930 5.020 53,762 +0.01(+0.20%)
Jun 29, 2021 5.045 5.070 5.010 5.010 74,204 +0.01(+0.15%)
Jun 28, 2021 5.020 5.070 4.995 5.003 44,092 -0.10(-1.91%)
Jun 25, 2021 5.010 5.120 5.010 5.100 110,855 +0.08(+1.59%)
Jun 24, 2021 5.119 5.120 5.020 5.020 25,975 -0.09(-1.76%)
Jun 23, 2021 5.060 5.190 5.060 5.110 11,124 -0.06(-1.26%)
Jun 22, 2021 5.150 5.220 5.100 5.175 52,804 -0.00(-0.10%)
Jun 21, 2021 5.240 5.270 5.130 5.180 86,599 +0.01(+0.19%)
Jun 18, 2021 5.150 5.260 5.150 5.170 37,091 -0.16(-3.00%)
Jun 17, 2021 5.345 5.348 5.315 5.330 17,359 -0.06(-1.11%)
Jun 16, 2021 5.431 5.445 5.390 5.390 26,559 -0.05(-0.96%)
Jun 15, 2021 5.460 5.470 5.423 5.442 37,137 -0.07(-1.23%)
Jun 14, 2021 5.500 5.510 5.478 5.510 15,071 +0.00(+0.09%)
Jun 11, 2021 5.495 5.520 5.495 5.505 34,773 -0.05(-0.99%)
Jun 10, 2021 5.560 5.580 5.540 5.560 31,582 -0.01(-0.18%)
Jun 09, 2021 5.587 5.590 5.570 5.570 20,285 -0.06(-1.07%)
Jun 08, 2021 5.582 5.630 5.560 5.630 23,899 +0.07(+1.26%)
Jun 07, 2021 5.553 5.560 5.550 5.560 32,119 +0.11(+2.02%)
Jun 04, 2021 5.480 5.480 5.440 5.450 15,574 +0.01(+0.18%)
Jun 03, 2021 5.430 5.440 5.410 5.440 37,197 +0.02(+0.37%)
Jun 02, 2021 5.440 5.450 5.340 5.420 19,542 +0.03(+0.56%)
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.