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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.51210.51250.50200.50350.503548,690,812
Apr 18, 20190.51900.52450.51120.51350.513587,479,139
Apr 17, 20190.52360.52560.51820.52150.521580,941,597
Apr 16, 20190.52290.52620.51960.52550.525548,739,653
Apr 15, 20190.51340.52370.51100.52190.521983,013,601
Apr 12, 20190.52240.52370.51380.51460.5146117,514,281
Apr 11, 20190.53410.53570.52110.52190.521998,896,267
Apr 10, 20190.53630.53770.53180.53180.531867,085,207
Apr 09, 20190.53210.53660.52930.53490.534963,788,664
Apr 08, 20190.53340.53930.53060.53360.5336100,888,316
Apr 05, 20190.54090.54460.53300.53680.536883,362,780
Apr 04, 20190.54070.54280.53600.53860.538650,539,373
Apr 03, 20190.53800.54350.53400.54020.540299,159,401
Apr 02, 20190.54210.54860.53150.53500.5350113,148,637
Apr 01, 20190.55860.55980.54320.54500.5450114,908,077
Mar 29, 20190.54120.56560.52960.55440.5544270,425,106
Mar 28, 20190.53840.54260.53340.54100.541068,373,513
Mar 27, 20190.53260.53620.52840.53560.535671,929,645
Mar 26, 20190.53000.53560.52120.53160.531657,416,345
Mar 25, 20190.52520.53480.51920.52700.527074,839,994
Mar 22, 20190.53500.53580.52580.52580.525883,203,018
Mar 21, 20190.52400.53260.52380.53000.530063,554,849
Mar 20, 20190.53780.54260.52280.52280.5228103,979,988
Mar 19, 20190.55120.55440.53500.53560.5356107,671,732
Mar 18, 20190.53980.55080.53640.55020.5502107,116,604
Mar 15, 20190.53240.54100.52740.53920.5392118,779,937
Mar 14, 20190.52480.53180.52240.53180.531899,595,279
Mar 13, 20190.52000.52480.51600.52340.5234121,697,359
Mar 12, 20190.55480.55580.52000.52000.5200245,699,996
Mar 11, 20190.55840.56080.55140.55280.5528138,119,015
Mar 08, 20190.55600.56020.55360.55680.5568110,957,065
Mar 07, 20190.56660.57300.55720.56100.5610217,679,829
Mar 06, 20190.55200.56560.55100.56480.5648207,114,610
Mar 05, 20190.53620.55080.53500.55000.5500159,046,114
Mar 04, 20190.53520.53680.53000.53420.534290,216,843
Mar 01, 20190.53980.54080.53220.53220.5322105,951,029
Feb 28, 20190.53000.53580.52660.53580.5358101,679,852
Feb 27, 20190.52940.53860.52540.53120.5312121,997,638
Feb 26, 20190.53320.53560.52800.52940.5294105,473,190
Feb 25, 20190.54100.54960.53360.53600.5360135,482,522
Feb 22, 20190.53000.54960.52580.53780.5378222,499,173
Feb 21, 20190.54020.54520.52420.52920.5292147,263,463
Feb 20, 20190.53600.54120.52620.53780.5378141,709,093
Feb 19, 20190.53260.53960.52540.53620.5362126,785,429
Feb 18, 20190.51840.53260.51780.53000.5300142,284,956
Feb 15, 20190.50100.52040.50000.51360.5136250,335,545
Feb 14, 20190.49060.49410.48150.48270.4827101,083,492
Feb 13, 20190.48430.49110.48140.48950.489580,340,468
Feb 12, 20190.48500.48770.47990.48160.481668,596,848
Feb 11, 20190.47570.48200.47510.48030.480376,230,717
Feb 08, 20190.48740.48850.46890.47200.4720109,239,935
Feb 07, 20190.50320.50400.48590.48780.4878119,708,073
Feb 06, 20190.50200.50780.50100.50400.504084,507,359
Feb 05, 20190.49600.50320.49340.50240.502491,815,521
Feb 04, 20190.48570.50080.48430.49310.4931139,155,109
Feb 01, 20190.48720.49120.47700.48390.4839139,264,518
Jan 31, 20190.46490.49480.46200.48600.4860334,929,938
Jan 30, 20190.45890.46380.45140.46300.4630111,371,357
Jan 29, 20190.46010.46500.45590.45820.458278,477,518
Jan 28, 20190.45820.47090.45630.45900.4590104,760,537
Jan 25, 20190.45720.46090.44840.46010.4601105,164,352
Jan 24, 20190.45390.46120.44960.45290.4529161,170,249
Jan 23, 20190.44400.45460.43300.44840.4484182,159,881
Jan 22, 20190.47440.47500.44100.44600.4460387,103,436
Jan 21, 20190.48640.48700.47400.47570.4757182,287,493
Jan 18, 20190.48520.49490.47720.48850.4885416,764,070
Jan 17, 20190.51640.52900.50640.52640.526467,172,175
Jan 16, 20190.50240.52080.50240.51580.515871,632,963
Jan 15, 20190.50740.51000.49800.50240.502451,606,789
Jan 14, 20190.50080.50880.49580.50160.501657,038,041
Jan 11, 20190.50320.50860.49830.50060.500670,372,181
Jan 10, 20190.49240.50360.49030.50040.500462,904,360
Jan 09, 20190.50860.50860.49250.49590.4959105,428,692
Jan 08, 20190.50380.51160.49740.50620.506269,485,387
Jan 07, 20190.50880.50880.49890.50400.504047,488,384
Jan 04, 20190.50300.50940.50260.50600.506058,247,658
Jan 03, 20190.48850.50680.48800.49950.4995100,913,024
Jan 02, 20190.48280.49220.47210.48960.489676,414,020
Dec 28, 20180.48360.48850.48280.48330.483368,125,273
Dec 27, 20180.49780.49880.47740.48200.4820102,132,870
Dec 21, 20180.51680.51680.50000.50040.5004146,259,122
Dec 20, 20180.53820.53820.52020.52020.5202119,594,047
Dec 19, 20180.55000.55640.54240.54520.545291,813,011
Dec 18, 20180.55520.55920.54420.54860.5486102,961,586
Dec 17, 20180.56280.56560.55800.55820.558250,936,746
Dec 14, 20180.56120.56400.55460.56220.562256,435,115
Dec 13, 20180.57420.57420.56140.56520.565270,776,380
Dec 12, 20180.56760.57680.56320.57000.570087,391,360
Dec 11, 20180.55560.57000.54720.56460.564690,944,442
Dec 10, 20180.55560.55940.54700.54820.548250,920,453
Dec 07, 20180.56160.56580.55660.56000.560058,924,177
Dec 06, 20180.56520.56700.55220.55400.554083,725,882
Dec 05, 20180.56460.57780.56000.57120.571260,718,015
Dec 04, 20180.57440.57920.56920.56920.569252,683,211
Dec 03, 20180.58100.58840.56940.57460.574687,672,990
Nov 30, 20180.56680.57780.55760.57480.5748102,840,570
Nov 29, 20180.57200.57660.55980.56460.564691,041,959
Nov 28, 20180.56980.57520.55700.56980.569893,977,104
Nov 27, 20180.57300.58140.56580.57640.5764111,186,106
Nov 26, 20180.55000.57240.54880.57240.5724142,337,554
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...