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

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

2.515 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 23, 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 (%)
Nov 29, 2019 6.115 6.160 6.080 6.160 3,700 +0.00(+0.00%)
Nov 27, 2019 6.130 6.167 6.130 6.160 4,200 -0.10(-1.63%)
Nov 26, 2019 6.260 6.313 6.245 6.262 7,743 +0.01(+0.19%)
Nov 25, 2019 6.240 6.285 6.240 6.250 16,785 +0.00(+0.00%)
Nov 22, 2019 6.320 6.320 6.250 6.250 9,300 -0.10(-1.57%)
Nov 21, 2019 6.270 6.350 6.200 6.350 11,213 +0.26(+4.27%)
Nov 20, 2019 5.960 6.140 5.960 6.090 24,997 +0.12(+2.01%)
Nov 19, 2019 5.985 5.985 5.960 5.970 12,513 +0.10(+1.70%)
Nov 18, 2019 5.910 5.910 5.870 5.870 4,092 +0.04(+0.69%)
Nov 15, 2019 5.860 5.910 5.830 5.830 3,100 +0.03(+0.52%)
Nov 14, 2019 5.850 5.850 5.800 5.800 17,924 +0.03(+0.52%)
Nov 13, 2019 5.745 5.780 5.730 5.770 6,077 -0.01(-0.17%)
Nov 12, 2019 5.740 5.810 5.740 5.780 13,307 +0.09(+1.58%)
Nov 11, 2019 5.700 5.720 5.690 5.690 19,112 -0.13(-2.23%)
Nov 08, 2019 5.810 5.830 5.800 5.820 34,100 +0.14(+2.46%)
Nov 07, 2019 5.670 5.705 5.670 5.680 2,415 -0.01(-0.18%)
Nov 06, 2019 5.718 5.730 5.690 5.690 1,671 +0.02(+0.35%)
Nov 05, 2019 5.690 5.690 5.658 5.670 38,864 -0.12(-2.09%)
Nov 04, 2019 5.810 5.875 5.790 5.791 2,303 +0.04(+0.71%)
Nov 01, 2019 5.740 5.770 5.740 5.750 4,100 +0.01(+0.17%)
Oct 31, 2019 5.690 5.740 5.690 5.740 15,511 +0.07(+1.23%)
Oct 30, 2019 5.710 5.715 5.650 5.670 1,912 -0.12(-2.07%)
Oct 29, 2019 5.780 5.860 5.770 5.790 25,417 -0.02(-0.34%)
Oct 28, 2019 5.803 5.840 5.770 5.810 10,667 +0.02(+0.35%)
Oct 25, 2019 5.770 5.790 5.770 5.790 6,300 -0.02(-0.31%)
Oct 24, 2019 5.780 5.820 5.760 5.808 6,148 -0.09(-1.56%)
Oct 23, 2019 5.860 5.900 5.850 5.900 16,544 +0.04(+0.68%)
Oct 22, 2019 5.880 5.880 5.860 5.860 5,943 +0.03(+0.51%)
Oct 21, 2019 5.890 5.910 5.830 5.830 8,449 +0.01(+0.17%)
Oct 18, 2019 5.810 5.820 5.800 5.820 3,500 -0.01(-0.23%)
Oct 17, 2019 5.862 5.864 5.820 5.833 5,914 +0.05(+0.93%)
Oct 16, 2019 5.760 5.790 5.760 5.780 12,313 +0.12(+2.06%)
Oct 15, 2019 5.640 5.695 5.640 5.663 36,223 +0.06(+1.13%)
Oct 14, 2019 5.630 5.670 5.600 5.600 13,649 -0.03(-0.53%)
Oct 11, 2019 5.680 5.685 5.620 5.630 96,400 +0.06(+1.08%)
Oct 10, 2019 5.560 5.595 5.550 5.570 59,793 +0.08(+1.46%)
Oct 09, 2019 5.490 5.510 5.470 5.490 150,890 +0.18(+3.39%)
Oct 08, 2019 5.260 5.356 5.260 5.310 13,165 +0.04(+0.76%)
Oct 07, 2019 5.315 5.315 5.270 5.270 12,900 +0.01(+0.19%)
Oct 04, 2019 5.190 5.260 5.190 5.260 5,800 -0.04(-0.75%)
Oct 03, 2019 5.260 5.300 5.231 5.300 23,658 +0.04(+0.76%)
Oct 02, 2019 5.220 5.300 5.220 5.260 14,090 -0.16(-2.95%)
Oct 01, 2019 5.480 5.480 5.420 5.420 7,538 +0.01(+0.18%)
Sep 30, 2019 5.460 5.460 5.410 5.410 8,083 +0.02(+0.37%)
Sep 27, 2019 5.370 5.400 5.350 5.390 13,700 +0.05(+0.94%)
Sep 26, 2019 5.400 5.420 5.340 5.340 9,247 -0.08(-1.48%)
Sep 25, 2019 5.370 5.425 5.360 5.420 26,871 +0.02(+0.37%)
Sep 24, 2019 5.470 5.470 5.400 5.400 14,599 -0.06(-1.19%)
Sep 23, 2019 5.450 5.490 5.440 5.465 33,612 -0.05(-1.00%)
Sep 20, 2019 5.590 5.595 5.510 5.520 44,300 -0.03(-0.54%)
Sep 19, 2019 5.560 5.580 5.550 5.550 46,385 +0.07(+1.28%)
Sep 18, 2019 5.440 5.500 5.400 5.480 20,513 +0.08(+1.39%)
Sep 17, 2019 5.370 5.430 5.370 5.405 7,217 +0.02(+0.28%)
Sep 16, 2019 5.500 5.500 5.390 5.390 36,104 -0.14(-2.53%)
Sep 13, 2019 5.612 5.612 5.500 5.530 91,300 +0.09(+1.65%)
Sep 12, 2019 5.370 5.469 5.360 5.440 55,258 +0.14(+2.64%)
Sep 11, 2019 5.280 5.360 5.280 5.300 10,401 +0.05(+0.95%)
Sep 10, 2019 5.270 5.270 5.250 5.250 75,098 +0.04(+0.67%)
Sep 09, 2019 5.230 5.235 5.200 5.215 158,536 +0.02(+0.48%)
Sep 06, 2019 5.180 5.215 5.180 5.190 112,800 +0.08(+1.57%)
Sep 05, 2019 5.174 5.174 5.100 5.110 19,055 -0.02(-0.39%)
Sep 04, 2019 5.180 5.180 5.130 5.130 19,635 +0.07(+1.46%)
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.