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, 2022 2.090 2.130 2.090 2.100 317,900 -0.05(-2.33%)
Aug 30, 2022 2.150 2.170 2.100 2.150 446,323 +0.04(+1.90%)
Aug 29, 2022 2.100 2.130 2.100 2.110 314,378 +0.06(+2.93%)
Aug 26, 2022 2.080 2.092 2.030 2.050 243,430 -0.03(-1.44%)
Aug 25, 2022 2.060 2.090 2.040 2.080 295,458 +0.01(+0.48%)
Aug 24, 2022 2.050 2.090 2.047 2.070 495,887 +0.01(+0.49%)
Aug 23, 2022 2.070 2.080 2.040 2.060 607,635 +0.04(+1.98%)
Aug 22, 2022 2.030 2.040 2.010 2.020 365,539 -0.12(-5.61%)
Aug 19, 2022 2.140 2.160 2.130 2.140 113,087 -0.08(-3.60%)
Aug 18, 2022 2.250 2.250 2.210 2.220 191,877 -0.04(-1.77%)
Aug 17, 2022 2.290 2.290 2.240 2.260 135,627 -0.07(-3.00%)
Aug 16, 2022 2.340 2.340 2.300 2.330 227,665 -0.11(-4.51%)
Aug 15, 2022 2.390 2.460 2.390 2.440 79,097 -0.01(-0.41%)
Aug 12, 2022 2.420 2.470 2.420 2.450 69,292 +0.15(+6.29%)
Aug 11, 2022 2.320 2.320 2.300 2.305 195,657 +0.06(+2.90%)
Aug 10, 2022 2.260 2.270 2.240 2.240 58,368 +0.01(+0.45%)
Aug 09, 2022 2.250 2.260 2.230 2.230 326,823 +0.00(+0.00%)
Aug 08, 2022 2.240 2.240 2.225 2.230 127,867 -0.01(-0.45%)
Aug 05, 2022 2.208 2.240 2.208 2.240 351,710 +0.06(+2.75%)
Aug 04, 2022 2.200 2.200 2.160 2.180 56,801 -0.04(-1.80%)
Aug 03, 2022 2.248 2.270 2.220 2.220 145,052 +0.05(+2.30%)
Aug 02, 2022 2.180 2.180 2.150 2.170 289,813 +0.01(+0.46%)
Aug 01, 2022 2.190 2.220 2.150 2.160 203,133 -0.03(-1.59%)
Jul 29, 2022 2.150 2.200 2.150 2.195 265,963 +0.06(+3.05%)
Jul 28, 2022 2.090 2.130 2.070 2.130 194,656 +0.02(+0.95%)
Jul 27, 2022 2.075 2.120 2.070 2.110 180,169 +0.05(+2.43%)
Jul 26, 2022 2.100 2.100 2.040 2.060 275,001 -0.09(-4.19%)
Jul 25, 2022 2.180 2.180 2.130 2.150 214,705 -0.04(-1.83%)
Jul 22, 2022 2.223 2.223 2.190 2.190 63,911 -0.06(-2.67%)
Jul 21, 2022 2.220 2.250 2.210 2.250 145,245 +0.01(+0.45%)
Jul 20, 2022 2.340 2.350 2.230 2.240 152,207 -0.09(-3.86%)
Jul 19, 2022 2.320 2.340 2.320 2.330 385,877 +0.06(+2.64%)
Jul 18, 2022 2.290 2.300 2.260 2.270 204,148 +0.01(+0.44%)
Jul 15, 2022 2.270 2.280 2.240 2.260 274,037 -0.07(-3.00%)
Jul 14, 2022 2.340 2.350 2.260 2.330 239,044 -0.18(-7.17%)
Jul 13, 2022 2.450 2.520 2.440 2.510 154,749 +0.04(+1.50%)
Jul 12, 2022 2.460 2.510 2.450 2.473 302,845 -0.11(-4.15%)
Jul 11, 2022 2.618 2.618 2.570 2.580 236,192 -0.04(-1.53%)
Jul 08, 2022 2.600 2.620 2.580 2.620 67,580 +0.04(+1.55%)
Jul 07, 2022 2.580 2.600 2.567 2.580 116,116 -0.01(-0.39%)
Jul 06, 2022 2.550 2.590 2.520 2.590 327,114 +0.05(+1.97%)
Jul 05, 2022 2.572 2.580 2.500 2.540 248,882 -0.13(-4.87%)
Jul 01, 2022 2.590 2.680 2.590 2.670 129,026 +0.08(+3.09%)
Jun 30, 2022 2.587 2.600 2.556 2.590 68,628 -0.10(-3.72%)
Jun 29, 2022 2.700 2.710 2.680 2.690 108,955 -0.01(-0.37%)
Jun 28, 2022 2.710 2.730 2.700 2.700 224,310 +0.01(+0.37%)
Jun 27, 2022 2.730 2.730 2.678 2.690 162,595 -0.04(-1.47%)
Jun 24, 2022 2.742 2.750 2.710 2.730 89,731 +0.02(+0.63%)
Jun 23, 2022 2.730 2.740 2.680 2.713 67,294 +0.01(+0.48%)
Jun 22, 2022 2.695 2.730 2.695 2.700 275,510 +0.02(+0.75%)
Jun 21, 2022 2.676 2.700 2.670 2.680 80,445 +0.12(+4.69%)
Jun 17, 2022 2.590 2.590 2.540 2.560 109,138 -0.01(-0.39%)
Jun 16, 2022 2.580 2.605 2.570 2.570 124,377 -0.09(-3.38%)
Jun 15, 2022 2.605 2.690 2.600 2.660 222,709 +0.12(+4.52%)
Jun 14, 2022 2.530 2.560 2.520 2.545 344,027 +0.02(+0.79%)
Jun 13, 2022 2.530 2.560 2.510 2.525 201,689 -0.12(-4.72%)
Jun 10, 2022 2.655 2.660 2.620 2.650 60,057 -0.19(-6.69%)
Jun 09, 2022 2.860 2.870 2.820 2.840 36,606 -0.10(-3.57%)
Jun 08, 2022 2.950 2.965 2.930 2.945 105,069 -0.04(-1.17%)
Jun 07, 2022 2.970 2.990 2.950 2.980 467,349 -0.06(-1.97%)
Jun 06, 2022 3.035 3.070 3.020 3.040 68,681 -0.01(-0.33%)
Jun 03, 2022 3.035 3.060 3.030 3.050 292,314 -0.07(-2.24%)
Jun 02, 2022 3.083 3.120 3.060 3.120 276,367 +0.10(+3.31%)
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.