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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20180.620.630.610.620.6223,778,465
Jan 16, 20180.620.630.620.620.6223,153,302
Jan 15, 20180.630.630.620.620.6223,451,329
Jan 12, 20180.630.630.620.630.6323,295,207
Jan 11, 20180.630.630.630.630.6327,936,227
Jan 10, 20180.630.630.630.630.6321,817,978
Jan 09, 20180.630.630.630.630.6319,458,618
Jan 08, 20180.620.640.610.630.6351,703,546
Jan 05, 20180.610.610.610.610.6120,004,945
Jan 04, 20180.600.610.600.610.6119,433,274
Jan 03, 20180.600.610.600.600.6010,974,380
Jan 02, 20180.600.600.590.600.6019,728,333
Dec 29, 20170.600.600.600.600.6018,277,960
Dec 28, 20170.600.610.600.600.6010,387,667
Dec 27, 20170.600.610.600.600.6015,571,699
Dec 22, 20170.600.610.600.600.6017,144,739
Dec 21, 20170.600.610.590.600.6024,849,253
Dec 20, 20170.610.610.600.600.6032,510,123
Dec 19, 20170.610.610.610.610.6128,266,342
Dec 18, 20170.610.610.600.610.6116,244,543
Dec 15, 20170.600.600.590.600.6036,426,014
Dec 14, 20170.610.610.600.600.6029,543,488
Dec 13, 20170.620.630.610.610.6143,576,452
Dec 12, 20170.630.630.620.630.6331,306,678
Dec 11, 20170.630.630.620.630.6329,917,547
Dec 08, 20170.620.630.620.630.6337,147,908
Dec 07, 20170.610.620.600.620.6251,075,102
Dec 06, 20170.580.610.580.610.6150,946,027
Dec 05, 20170.580.590.580.580.5825,788,488
Dec 04, 20170.580.580.570.580.5830,059,552
Dec 01, 20170.570.580.570.570.5730,782,607
Nov 30, 20170.580.580.570.570.5765,463,391
Nov 29, 20170.580.580.570.570.5733,316,675
Nov 28, 20170.580.590.580.580.5832,940,571
Nov 27, 20170.600.600.580.590.5924,067,136
Nov 24, 20170.600.610.600.600.6050,312,694
Nov 23, 20170.560.600.560.600.6093,566,115
Nov 22, 20170.550.570.550.560.5635,917,410
Nov 21, 20170.560.560.550.560.5640,003,185
Nov 20, 20170.560.560.550.560.5632,085,861
Nov 17, 20170.560.570.550.560.5629,247,962
Nov 16, 20170.560.570.550.560.5633,012,425
Nov 15, 20170.550.560.540.560.5667,069,536
Nov 14, 20170.560.570.540.550.5591,861,427
Nov 13, 20170.570.580.560.560.5642,358,120
Nov 10, 20170.600.610.560.580.5864,240,005
Nov 09, 20170.600.600.590.590.5951,254,144
Nov 08, 20170.610.610.600.600.6040,779,672
Nov 07, 20170.620.620.610.610.6118,909,726
Nov 06, 20170.620.620.610.620.6215,087,479
Nov 03, 20170.630.630.620.620.6219,901,036
Nov 02, 20170.620.630.620.620.6226,028,720
Nov 01, 20170.610.620.610.620.6215,794,662
Oct 31, 20170.610.610.600.610.6137,842,093
Oct 30, 20170.600.610.600.610.6120,863,545
Oct 27, 20170.610.620.600.600.6058,915,618
Oct 26, 20170.620.620.610.610.6131,230,659
Oct 25, 20170.620.620.620.620.6214,109,974
Oct 24, 20170.630.630.610.620.6225,380,030
Oct 23, 20170.630.630.620.630.6317,005,854
Oct 20, 20170.620.640.620.630.6330,532,656
Oct 19, 20170.620.620.610.620.6216,678,128
Oct 18, 20170.620.620.610.620.628,641,904
Oct 17, 20170.620.620.610.620.6217,999,206
Oct 16, 20170.630.630.620.620.6218,323,392
Oct 13, 20170.610.630.610.630.6333,937,066
Oct 12, 20170.620.620.610.610.6120,109,588
Oct 11, 20170.610.630.600.620.6231,018,638
Oct 10, 20170.620.620.610.610.6126,601,377
Oct 09, 20170.620.620.610.620.6222,440,088
Oct 06, 20170.630.630.610.620.6224,165,558
Oct 05, 20170.620.630.620.620.6224,996,519
Oct 04, 20170.630.630.620.620.6230,384,730
Oct 03, 20170.630.630.630.630.6318,606,823
Oct 02, 20170.640.640.630.630.6315,748,554
Sep 29, 20170.640.640.630.640.6425,052,431
Sep 28, 20170.650.660.640.640.6438,632,711
Sep 27, 20170.650.650.650.650.6518,953,718
Sep 26, 20170.640.650.640.640.6410,843,302
Sep 25, 20170.640.640.640.640.6410,137,176
Sep 22, 20170.650.660.640.650.6518,185,076
Sep 21, 20170.650.650.640.650.6514,907,443
Sep 20, 20170.650.650.640.650.6513,212,379
Sep 19, 20170.650.660.650.650.6521,138,628
Sep 18, 20170.640.660.630.660.6647,098,397
Sep 15, 20170.630.630.620.630.6322,173,832
Sep 14, 20170.630.640.630.630.6339,368,684
Sep 13, 20170.640.640.630.630.6314,939,071
Sep 12, 20170.640.640.640.640.6411,444,963
Sep 11, 20170.630.640.630.640.6424,193,145
Sep 08, 20170.630.630.620.630.6317,545,466
Sep 07, 20170.630.630.620.630.6319,711,292
Sep 06, 20170.630.630.620.620.6221,648,136
Sep 05, 20170.630.640.630.630.6316,431,229
Sep 04, 20170.640.640.630.630.6313,449,793
Sep 01, 20170.650.650.640.640.6418,933,359
Aug 31, 20170.640.650.640.650.6523,837,948
Aug 30, 20170.640.640.630.640.6411,428,270
Aug 29, 20170.650.650.630.640.6426,623,183
Aug 28, 20170.650.660.650.660.666,868,372
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...