TI - Telecom Italia S.p.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20195.635.635.635.635.63-
Aug 06, 20195.635.635.635.635.63-
Aug 05, 20195.635.635.635.635.63-
Aug 02, 20195.635.635.635.635.63-
Aug 01, 20195.635.635.635.635.63-
Jul 31, 20195.635.635.635.635.63-
Jul 30, 20195.635.635.635.635.63-
Jul 29, 20195.635.635.635.635.63-
Jul 26, 20195.635.635.635.635.63-
Jul 25, 20195.635.635.635.635.63-
Jul 24, 20195.635.635.635.635.63-
Jul 23, 20195.635.635.635.635.63-
Jul 22, 20195.635.635.635.635.63-
Jul 19, 20195.635.635.635.635.63-
Jul 18, 20195.635.635.635.635.63-
Jul 17, 20195.635.635.635.635.63-
Jul 16, 20195.635.635.635.635.63-
Jul 15, 20195.635.635.635.635.63-
Jul 12, 20195.635.635.635.635.63-
Jul 11, 20195.635.635.635.635.63-
Jul 10, 20195.635.635.635.635.63-
Jul 09, 20195.635.635.635.635.63-
Jul 08, 20195.635.635.635.635.63-
Jul 05, 20195.635.645.585.635.6383,500
Jul 03, 20195.535.625.525.615.6157,300
Jul 02, 20195.425.485.415.485.48150,200
Jul 01, 20195.485.525.425.495.49189,400
Jun 28, 20195.495.545.465.535.5374,900
Jun 27, 20195.525.535.195.505.50198,100
Jun 26, 20195.485.555.425.465.463,173,200
Jun 25, 20195.545.785.325.545.542,336,000
Jun 24, 20195.665.685.585.635.63118,600
Jun 21, 20195.705.745.645.685.68192,500
Jun 20, 20195.545.565.465.555.55176,400
Jun 19, 20195.415.465.355.415.4167,400
Jun 18, 20195.275.455.275.365.36406,100
Jun 17, 20195.245.265.185.225.22164,600
Jun 14, 20195.245.245.115.165.16108,300
Jun 13, 20195.245.315.245.305.30132,000
Jun 12, 20195.315.355.265.285.28216,100
Jun 11, 20195.295.505.215.375.37619,800
Jun 10, 20195.165.265.145.265.26186,600
Jun 07, 20195.065.095.025.065.06164,100
Jun 06, 20195.035.034.935.005.00162,400
Jun 05, 20195.115.115.015.055.05166,000
Jun 04, 20195.115.155.075.155.15172,700
Jun 03, 20194.884.934.874.904.9082,300
May 31, 20194.904.944.874.944.94162,800
May 30, 20194.924.954.874.874.87155,000
May 29, 20194.904.984.894.984.98392,900
May 28, 20194.975.004.934.994.99280,600
May 24, 20194.944.964.884.914.91140,200
May 23, 20194.964.964.884.954.95116,800
May 22, 20195.105.114.985.065.06257,500
May 21, 20195.195.225.175.215.21346,400
May 20, 20195.025.125.015.115.11139,800
May 17, 20195.065.235.055.075.07464,500
May 16, 20195.045.145.045.085.08196,000
May 15, 20194.965.004.904.944.94287,200
May 14, 20195.005.044.975.045.04366,400
May 13, 20195.095.125.025.045.04283,000
May 10, 20195.185.215.125.185.18196,200
May 09, 20195.195.215.155.205.20201,100
May 08, 20195.295.295.195.205.20275,800
May 07, 20195.355.375.315.365.36114,000
May 06, 20195.465.495.435.455.45222,700
May 03, 20195.515.565.495.505.50165,700
May 02, 20195.565.565.425.475.4789,400
May 01, 20195.615.625.465.465.4678,100
Apr 30, 20195.555.565.495.525.5280,300
Apr 29, 20195.535.555.495.515.51184,500
Apr 26, 20195.545.565.485.515.51136,200
Apr 25, 20195.425.425.365.365.36169,600
Apr 24, 20195.475.475.395.415.41100,800
Apr 23, 20195.645.645.545.565.5680,800
Apr 22, 20195.845.865.745.755.75101,700
Apr 18, 20195.785.845.725.815.81135,000
Apr 17, 20195.865.905.835.905.9034,100
Apr 16, 20195.905.965.895.915.9172,400
Apr 15, 20195.895.915.765.865.86165,700
Apr 12, 20195.835.865.775.805.8061,000
Apr 11, 20195.915.915.845.875.8765,500
Apr 10, 20196.016.035.996.006.0062,700
Apr 09, 20196.036.055.986.016.0189,200
Apr 08, 20196.046.045.986.006.0052,200
Apr 05, 20196.056.076.026.026.0234,400
Apr 04, 20196.056.116.046.086.0845,200
Apr 03, 20196.076.176.076.116.1172,600
Apr 02, 20196.036.165.986.046.0498,700
Apr 01, 20196.166.226.136.216.21199,200
Mar 29, 20196.276.306.236.286.2882,800
Mar 28, 20196.126.156.046.136.1348,100
Mar 27, 20195.996.095.986.076.07208,600
Mar 26, 20195.966.015.955.985.98137,100
Mar 25, 20195.925.935.895.935.9377,200
Mar 22, 20195.976.005.915.945.9480,200
Mar 21, 20196.046.085.966.066.06115,700
Mar 20, 20196.026.025.945.945.94116,200
Mar 19, 20196.216.226.056.086.0884,900
Mar 18, 20196.206.286.186.286.2892,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...