TIT.MI - Telecom Italia S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.720.730.710.720.7280,552,425
Jan 18, 20180.720.730.720.720.7278,211,038
Jan 17, 20180.740.740.720.720.7285,976,703
Jan 16, 20180.740.750.740.740.7474,269,868
Jan 15, 20180.740.750.730.740.7459,521,551
Jan 12, 20180.750.750.740.740.7461,980,877
Jan 11, 20180.760.760.740.750.7570,557,590
Jan 10, 20180.750.750.750.750.7572,568,195
Jan 09, 20180.760.760.750.750.7551,273,854
Jan 08, 20180.740.770.740.750.75126,179,734
Jan 05, 20180.730.740.730.740.7458,871,069
Jan 04, 20180.720.730.720.730.7359,740,478
Jan 03, 20180.730.730.720.730.7354,839,157
Jan 02, 20180.720.730.710.730.7366,072,337
Dec 29, 20170.730.730.720.720.7242,451,572
Dec 28, 20170.730.730.730.730.7345,798,946
Dec 27, 20170.740.750.730.730.7354,180,387
Dec 22, 20170.730.740.730.740.7452,335,961
Dec 21, 20170.730.740.720.730.7386,536,608
Dec 20, 20170.740.740.720.730.7381,662,971
Dec 19, 20170.740.740.730.740.7477,583,367
Dec 18, 20170.740.740.730.730.7380,293,653
Dec 15, 20170.720.730.720.730.73114,823,647
Dec 14, 20170.740.750.720.730.73129,836,010
Dec 13, 20170.760.760.740.740.74134,007,038
Dec 12, 20170.760.760.750.760.7675,696,645
Dec 11, 20170.750.760.750.760.7696,542,564
Dec 08, 20170.750.760.750.750.7597,654,744
Dec 07, 20170.740.750.730.750.75163,273,539
Dec 06, 20170.700.740.700.730.73179,953,962
Dec 05, 20170.710.720.710.710.7180,456,810
Dec 04, 20170.700.710.700.710.7176,760,276
Dec 01, 20170.700.700.690.700.7073,608,872
Nov 30, 20170.700.710.700.700.7097,629,859
Nov 29, 20170.700.710.690.700.70103,514,292
Nov 28, 20170.710.710.700.700.7082,242,571
Nov 27, 20170.730.730.710.710.7178,225,101
Nov 24, 20170.730.740.720.720.72127,334,409
Nov 23, 20170.690.730.680.720.72237,623,915
Nov 22, 20170.680.700.680.690.6998,021,651
Nov 21, 20170.690.690.680.680.6885,086,281
Nov 20, 20170.680.690.680.680.6873,155,836
Nov 17, 20170.690.700.670.680.68132,695,030
Nov 16, 20170.690.700.680.690.69138,731,157
Nov 15, 20170.670.690.670.680.68193,210,113
Nov 14, 20170.690.690.660.670.67253,113,292
Nov 13, 20170.700.700.680.690.69180,499,415
Nov 10, 20170.720.740.670.710.71253,333,351
Nov 09, 20170.740.740.720.720.72136,451,685
Nov 08, 20170.750.750.730.740.74103,437,968
Nov 07, 20170.760.760.750.750.7572,967,620
Nov 06, 20170.760.760.750.760.7658,065,313
Nov 03, 20170.770.770.760.760.7670,756,054
Nov 02, 20170.750.770.750.760.76123,932,417
Nov 01, 20170.750.760.740.750.7562,784,849
Oct 31, 20170.750.750.740.750.7572,430,665
Oct 30, 20170.740.750.740.750.7559,999,820
Oct 27, 20170.760.760.740.740.74130,074,023
Oct 26, 20170.760.760.750.750.75102,330,171
Oct 25, 20170.760.770.750.760.7665,594,203
Oct 24, 20170.770.770.750.760.76119,908,692
Oct 23, 20170.770.770.760.770.7762,415,641
Oct 20, 20170.760.780.760.770.77114,330,185
Oct 19, 20170.760.770.750.760.7684,323,882
Oct 18, 20170.760.760.760.760.7652,146,707
Oct 17, 20170.760.770.760.760.7672,490,063
Oct 16, 20170.770.780.760.760.7693,521,751
Oct 13, 20170.760.790.750.770.77169,115,428
Oct 12, 20170.770.770.750.760.76119,771,997
Oct 11, 20170.760.780.750.770.77171,656,564
Oct 10, 20170.760.770.750.750.7580,066,330
Oct 09, 20170.760.770.760.760.7666,370,000
Oct 06, 20170.770.770.760.760.7666,500,327
Oct 05, 20170.770.780.770.770.77111,778,477
Oct 04, 20170.780.780.760.760.76114,311,075
Oct 03, 20170.780.780.770.780.7877,859,005
Oct 02, 20170.790.790.780.780.7898,580,129
Sep 29, 20170.800.800.790.790.7989,954,023
Sep 28, 20170.810.810.800.800.8094,493,060
Sep 27, 20170.800.810.800.810.81132,826,154
Sep 26, 20170.790.800.790.790.7949,154,785
Sep 25, 20170.790.800.790.790.7938,077,383
Sep 22, 20170.800.800.790.800.8077,213,685
Sep 21, 20170.800.800.790.800.8066,593,252
Sep 20, 20170.800.810.800.800.8060,340,465
Sep 19, 20170.810.810.800.800.80110,933,946
Sep 18, 20170.790.820.780.820.82218,465,202
Sep 15, 20170.780.780.770.780.7893,303,389
Sep 14, 20170.780.790.770.770.77102,725,321
Sep 13, 20170.790.790.780.780.7894,831,805
Sep 12, 20170.790.790.790.790.7960,288,697
Sep 11, 20170.780.790.780.790.7967,483,153
Sep 08, 20170.780.790.770.780.7855,335,261
Sep 07, 20170.780.780.770.780.7856,163,570
Sep 06, 20170.770.780.770.780.7855,703,067
Sep 05, 20170.780.790.770.780.7866,293,650
Sep 04, 20170.790.790.780.780.7862,321,047
Sep 01, 20170.810.810.790.800.8072,937,597
Aug 31, 20170.800.810.790.800.8062,325,069
Aug 30, 20170.800.800.790.790.7953,680,532
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...