TI - Telecom Italia S.p.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 20196.036.146.026.126.12120,600
Mar 14, 20195.956.015.945.955.9586,300
Mar 13, 20195.855.955.845.905.9054,400
Mar 12, 20195.915.925.855.885.88128,000
Mar 11, 20196.236.246.136.166.16154,500
Mar 08, 20196.186.286.186.286.28174,300
Mar 07, 20196.296.306.226.286.28226,900
Mar 06, 20196.306.406.276.376.37112,600
Mar 05, 20196.176.246.136.246.2489,300
Mar 04, 20196.006.145.986.146.14199,800
Mar 01, 20196.076.076.026.076.07161,700
Feb 28, 20195.996.105.986.036.0382,900
Feb 27, 20196.046.075.986.006.0056,300
Feb 26, 20195.996.015.965.985.98134,900
Feb 25, 20196.076.096.016.016.01130,700
Feb 22, 20196.126.146.046.076.07150,600
Feb 21, 20195.936.045.865.865.86231,600
Feb 20, 20196.066.106.026.026.02104,200
Feb 19, 20195.966.075.966.056.05180,600
Feb 15, 20195.735.795.725.755.75194,600
Feb 14, 20195.435.445.365.385.38113,300
Feb 13, 20195.445.495.425.445.4497,000
Feb 12, 20195.415.425.355.385.38274,300
Feb 11, 20195.365.415.345.365.36152,200
Feb 08, 20195.365.365.195.355.35119,500
Feb 07, 20195.495.585.475.505.50151,300
Feb 06, 20195.705.705.615.665.66100,300
Feb 05, 20195.675.705.645.655.65159,100
Feb 04, 20195.605.625.545.555.5576,400
Feb 01, 20195.485.695.435.485.48337,400
Jan 31, 20195.455.565.425.495.49380,900
Jan 30, 20195.215.295.185.255.25121,300
Jan 29, 20195.235.245.065.155.15302,000
Jan 28, 20195.225.265.185.195.19435,500
Jan 25, 20195.155.215.125.195.19808,400
Jan 24, 20195.105.145.025.035.03300,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...