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 )

2.580 -0.120 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2024 2.330 2.340 2.310 2.320 69,468 -0.04(-1.69%)
Apr 29, 2024 2.371 2.410 2.350 2.360 67,234 +0.04(+1.72%)
Apr 26, 2024 2.330 2.340 2.320 2.320 40,779 -0.03(-1.28%)
Apr 25, 2024 2.310 2.350 2.310 2.350 47,833 -0.02(-0.84%)
Apr 24, 2024 2.352 2.370 2.340 2.370 24,041 -0.04(-1.66%)
Apr 23, 2024 2.420 2.420 2.380 2.410 142,725 +0.06(+2.60%)
Apr 22, 2024 2.328 2.380 2.320 2.349 45,161 +0.03(+1.25%)
Apr 19, 2024 2.295 2.320 2.280 2.320 10,953 +0.03(+1.31%)
Apr 18, 2024 2.280 2.300 2.270 2.290 37,436 -0.06(-2.55%)
Apr 17, 2024 2.340 2.370 2.300 2.350 43,565 +0.00(+0.00%)
Apr 16, 2024 2.320 2.350 2.310 2.350 65,986 -0.01(-0.42%)
Apr 15, 2024 2.355 2.365 2.340 2.360 252,175 +0.00(+0.00%)
Apr 12, 2024 2.410 2.410 2.360 2.360 95,163 -0.06(-2.68%)
Apr 11, 2024 2.440 2.440 2.400 2.425 35,622 -0.03(-1.22%)
Apr 10, 2024 2.460 2.480 2.450 2.455 25,244 -0.07(-2.96%)
Apr 09, 2024 2.500 2.530 2.490 2.530 43,737 +0.09(+3.52%)
Apr 08, 2024 2.470 2.480 2.440 2.444 25,758 +0.04(+1.83%)
Apr 05, 2024 2.379 2.400 2.370 2.400 17,407 -0.01(-0.41%)
Apr 04, 2024 2.435 2.450 2.410 2.410 31,203 -0.09(-3.60%)
Apr 03, 2024 2.328 2.500 2.328 2.500 45,896 +0.16(+6.84%)
Apr 02, 2024 2.350 2.360 2.328 2.340 186,382 -0.03(-1.27%)
Apr 01, 2024 2.430 2.430 2.340 2.370 75,969 +0.00(+0.00%)
Mar 28, 2024 2.380 2.390 2.370 2.370 12,269 +0.00(+0.00%)
Mar 27, 2024 2.380 2.402 2.370 2.370 18,428 -0.05(-2.07%)
Mar 26, 2024 2.420 2.420 2.380 2.420 36,393 +0.05(+2.11%)
Mar 25, 2024 2.370 2.395 2.370 2.370 106,193 +0.12(+5.33%)
Mar 22, 2024 2.330 2.330 2.250 2.250 38,594 -0.02(-0.88%)
Mar 21, 2024 2.380 2.380 2.210 2.270 16,303 -0.11(-4.62%)
Mar 20, 2024 2.390 2.410 2.366 2.380 41,701 +0.06(+2.59%)
Mar 19, 2024 2.325 2.330 2.310 2.320 34,017 +0.00(+0.00%)
Mar 18, 2024 2.330 2.357 2.320 2.320 35,169 +0.01(+0.43%)
Mar 15, 2024 2.360 2.362 2.310 2.310 59,408 +0.00(+0.00%)
Mar 14, 2024 2.350 2.350 2.310 2.310 146,973 +0.04(+1.76%)
Mar 13, 2024 2.252 2.295 2.250 2.270 43,716 +0.02(+0.89%)
Mar 12, 2024 2.260 2.310 2.250 2.250 22,100 -0.02(-0.88%)
Mar 11, 2024 2.310 2.330 2.250 2.270 35,496 -0.11(-4.62%)
Mar 08, 2024 2.340 2.430 2.340 2.380 77,139 +0.00(+0.21%)
Mar 07, 2024 2.680 2.680 2.275 2.375 96,939 -0.57(-19.35%)
Mar 06, 2024 3.030 3.030 2.919 2.945 7,307 -0.04(-1.34%)
Mar 05, 2024 3.010 3.010 2.970 2.985 5,025 -0.02(-0.83%)
Mar 04, 2024 3.020 3.030 3.010 3.010 14,455 -0.02(-0.66%)
Mar 01, 2024 3.040 3.042 3.018 3.030 11,213 +0.08(+2.71%)
Feb 29, 2024 2.990 2.995 2.940 2.950 16,554 -0.08(-2.72%)
Feb 28, 2024 3.051 3.060 3.030 3.033 14,471 -0.02(-0.57%)
Feb 27, 2024 3.010 3.050 3.010 3.050 19,289 +0.03(+0.99%)
Feb 26, 2024 3.047 3.050 3.020 3.020 4,022 +0.00(+0.00%)
Feb 23, 2024 3.010 3.040 3.010 3.020 7,281 +0.00(+0.00%)
Feb 22, 2024 3.050 3.050 2.990 3.020 22,383 -0.03(-0.98%)
Feb 21, 2024 3.041 3.050 3.030 3.050 12,842 -0.01(-0.33%)
Feb 20, 2024 3.080 3.090 3.050 3.060 18,538 +0.11(+3.85%)
Feb 16, 2024 2.950 2.960 2.930 2.946 9,977 +0.03(+0.91%)
Feb 15, 2024 2.910 2.960 2.905 2.920 18,586 +0.02(+0.86%)
Feb 14, 2024 2.920 2.970 2.860 2.895 7,139 +0.04(+1.58%)
Feb 13, 2024 2.830 2.900 2.800 2.850 15,427 -0.06(-2.06%)
Feb 12, 2024 2.898 2.920 2.885 2.910 240,836 +0.08(+3.01%)
Feb 09, 2024 2.870 2.870 2.820 2.825 13,251 +0.01(+0.18%)
Feb 08, 2024 2.815 2.840 2.800 2.820 22,147 -0.04(-1.40%)
Feb 07, 2024 2.850 2.880 2.800 2.860 48,173 -0.03(-1.04%)
Feb 06, 2024 2.845 2.890 2.830 2.890 22,983 -0.01(-0.34%)
Feb 05, 2024 2.920 2.920 2.870 2.900 13,751 -0.13(-4.29%)
Feb 02, 2024 3.020 3.030 2.990 3.030 25,502 +0.03(+1.00%)
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.