Skip to main content

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

2.435 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.270 5.280 5.250 5.260 2,163 -0.00(-0.09%)
Jun 29, 2021 5.290 5.300 5.265 5.265 2,178 -0.06(-1.06%)
Jun 28, 2021 5.305 5.360 5.305 5.322 1,532 +0.04(+0.79%)
Jun 25, 2021 5.320 5.340 5.280 5.280 14,459 -0.02(-0.38%)
Jun 24, 2021 5.380 5.410 5.300 5.300 1,507 -0.10(-1.85%)
Jun 23, 2021 5.410 5.500 5.400 5.400 2,295 -0.11(-2.00%)
Jun 22, 2021 5.460 5.510 5.460 5.510 6,534 -0.08(-1.52%)
Jun 21, 2021 5.543 5.595 5.540 5.595 2,757 -0.17(-3.03%)
Jun 18, 2021 5.720 5.770 5.720 5.770 1,950 -0.02(-0.35%)
Jun 17, 2021 5.910 5.910 5.790 5.790 8,514 -0.09(-1.53%)
Jun 16, 2021 6.020 6.020 5.880 5.880 1,715 -0.10(-1.67%)
Jun 15, 2021 5.965 5.990 5.965 5.980 6,461 -0.02(-0.42%)
Jun 14, 2021 5.978 6.060 5.950 6.005 3,481 +0.17(+3.00%)
Jun 11, 2021 5.920 5.980 5.830 5.830 1,543 -0.12(-1.93%)
Jun 10, 2021 6.040 6.040 5.945 5.945 37,286 -0.08(-1.33%)
Jun 09, 2021 5.960 6.080 5.960 6.025 10,115 +0.06(+0.92%)
Jun 08, 2021 5.960 5.970 5.930 5.970 3,447 +0.14(+2.40%)
Jun 07, 2021 5.800 5.830 5.800 5.830 2,122 +0.06(+1.04%)
Jun 04, 2021 5.770 5.770 5.770 5.770 215 +0.01(+0.26%)
Jun 03, 2021 5.755 5.755 5.755 5.755 564 -0.00(-0.09%)
Jun 02, 2021 5.740 5.787 5.740 5.760 5,269 +0.06(+1.05%)
Jun 01, 2021 5.762 5.780 5.700 5.700 1,628 +0.06(+1.06%)
May 28, 2021 5.700 5.700 5.640 5.640 1,356 -0.02(-0.35%)
May 27, 2021 5.740 5.740 5.660 5.660 1,406 +0.01(+0.18%)
May 25, 2021 5.650 5.650 5.650 129 -0.03(-0.56%)
May 21, 2021 5.682 5.682 5.682 116 +0.09(+1.65%)
May 20, 2021 5.605 5.620 5.590 5.590 3,008 -0.02(-0.36%)
May 19, 2021 5.675 5.675 5.610 5.610 1,619 -0.15(-2.60%)
May 14, 2021 5.760 5.760 5.760 105,099 +0.18(+3.23%)
May 13, 2021 5.565 5.580 5.565 5.580 2,512 +0.00(+0.00%)
May 12, 2021 5.580 5.580 5.580 5.580 467 -0.04(-0.71%)
May 11, 2021 5.620 5.620 5.550 5.620 1,138 +0.07(+1.26%)
May 10, 2021 5.640 5.640 5.550 5.550 2,403 +0.07(+1.28%)
May 07, 2021 5.520 5.620 5.480 5.480 3,880 -0.07(-1.26%)
May 06, 2021 5.555 5.610 5.550 5.550 4,125 -0.28(-4.80%)
May 05, 2021 5.760 5.880 5.760 5.830 862 +0.04(+0.69%)
May 04, 2021 5.810 5.810 5.790 5.790 1,429 -0.14(-2.36%)
May 03, 2021 5.840 5.930 5.840 5.930 2,795 +0.00(+0.00%)
Apr 30, 2021 5.850 5.930 5.790 5.930 600 +0.27(+4.77%)
Apr 29, 2021 5.683 5.700 5.660 5.660 3,367 +0.01(+0.18%)
Apr 28, 2021 5.700 5.705 5.650 5.650 654 -0.04(-0.70%)
Apr 27, 2021 5.720 5.810 5.638 5.690 1,502 -0.06(-1.04%)
Apr 26, 2021 5.735 5.750 5.730 5.750 2,384 +0.09(+1.59%)
Apr 23, 2021 5.695 5.730 5.660 5.660 9,100 +0.07(+1.25%)
Apr 22, 2021 5.615 5.615 5.590 5.590 1,920 +0.02(+0.36%)
Apr 21, 2021 5.570 5.570 5.570 5.570 311 +0.06(+1.09%)
Apr 20, 2021 5.550 5.550 5.510 5.510 2,086 -0.19(-3.33%)
Apr 19, 2021 5.658 5.700 5.600 5.700 1,089 +0.13(+2.33%)
Apr 16, 2021 5.600 5.600 5.570 5.570 2,900 +0.03(+0.54%)
Apr 15, 2021 5.550 5.550 5.520 5.540 1,244 -0.05(-0.89%)
Apr 14, 2021 5.570 5.600 5.570 5.590 7,764 +0.06(+1.08%)
Apr 13, 2021 5.560 5.560 5.530 5.530 9,824 -0.03(-0.54%)
Apr 12, 2021 5.530 5.560 5.530 5.560 453 -0.03(-0.54%)
Apr 09, 2021 5.590 5.590 5.590 122 +0.00(+0.00%)
Apr 08, 2021 5.605 5.605 5.590 5.590 541 -0.11(-1.93%)
Apr 07, 2021 5.760 5.760 5.700 5.700 301 +0.06(+0.97%)
Apr 06, 2021 5.645 5.645 5.645 5.645 623 -0.21(-3.50%)
Apr 05, 2021 5.720 5.850 5.720 5.850 2,946 +0.18(+3.27%)
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.