TELECOM ITALIA SPA (NY: TI)
11.07 USD  -0.08 (-0.72%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 92.78 93.32 92.05 92.40 9,600 -0.35(-0.38%)
May 29, 2003 92.26 93.22 92.07 92.75 13,200 +0.94(+1.02%)
May 28, 2003 91.94 92.35 91.13 91.81 55,100 -2.62(-2.77%)
May 27, 2003 91.88 94.78 91.88 94.43 309,000 +6.23(+7.06%)
May 23, 2003 87.60 88.75 87.60 88.20 72,000 +1.62(+1.87%)
May 22, 2003 86.06 86.67 86.03 86.58 55,100 +0.32(+0.37%)
May 21, 2003 85.56 86.32 85.56 86.26 191,100 +1.10(+1.29%)
May 20, 2003 84.46 85.97 84.46 85.16 31,400 +1.17(+1.39%)
May 19, 2003 84.75 84.75 83.49 83.99 39,600 -0.91(-1.07%)
May 16, 2003 84.10 84.95 83.85 84.90 21,900 +0.78(+0.93%)
May 15, 2003 85.13 85.40 83.96 84.12 24,200 -1.26(-1.48%)
May 14, 2003 84.75 85.79 84.73 85.38 34,700 +1.02(+1.21%)
May 13, 2003 84.45 85.00 84.08 84.36 13,200 -0.39(-0.46%)
May 12, 2003 84.50 85.49 84.16 84.75 27,200 +0.55(+0.65%)
May 09, 2003 83.68 84.50 83.45 84.20 18,700 +1.10(+1.32%)
May 08, 2003 82.86 83.70 82.65 83.10 17,500 +1.10(+1.34%)
May 07, 2003 82.89 82.89 80.76 82.00 34,900 -2.00(-2.38%)
May 06, 2003 82.77 84.59 82.77 84.00 17,600 +2.00(+2.44%)
May 05, 2003 81.30 82.15 81.26 82.00 26,800 -1.20(-1.44%)
May 02, 2003 81.26 83.40 81.15 83.20 37,000 +2.79(+3.47%)
May 01, 2003 81.00 81.27 80.25 80.41 82,700 -0.65(-0.80%)
Apr 30, 2003 81.46 81.79 81.01 81.06 17,100 -0.19(-0.23%)
Apr 29, 2003 80.90 81.75 80.61 81.25 22,200 -0.15(-0.18%)
Apr 28, 2003 80.56 82.00 80.54 81.40 24,300 +2.18(+2.75%)
Apr 25, 2003 79.50 79.88 78.40 79.22 57,400 -1.21(-1.50%)
Apr 24, 2003 80.50 81.43 80.01 80.43 20,200 -0.07(-0.09%)
Apr 23, 2003 79.25 80.50 79.00 80.50 29,900 +0.90(+1.13%)
Apr 22, 2003 76.77 79.61 76.77 79.60 39,300 +3.01(+3.93%)
Apr 21, 2003 76.50 76.84 75.80 76.59 8,200 -0.16(-0.21%)
Apr 17, 2003 77.06 77.25 75.75 76.75 26,000 +1.19(+1.57%)
Apr 16, 2003 76.05 76.44 75.18 75.56 30,400 -2.04(-2.63%)
Apr 15, 2003 77.41 77.72 76.96 77.60 38,200 -1.40(-1.77%)
Apr 14, 2003 78.30 79.10 78.04 79.00 34,800 +2.20(+2.86%)
Apr 11, 2003 77.30 77.75 76.33 76.80 27,100 +0.48(+0.63%)
Apr 10, 2003 75.71 76.39 75.25 76.32 28,300 +3.32(+4.55%)
Apr 09, 2003 73.67 74.22 72.48 73.00 58,900 -0.67(-0.91%)
Apr 08, 2003 72.11 73.67 71.75 73.67 31,500 +1.23(+1.70%)
Apr 07, 2003 73.06 73.06 72.00 72.44 36,300 -0.05(-0.07%)
Apr 04, 2003 73.03 73.03 72.00 72.49 13,000 +0.34(+0.47%)
Apr 03, 2003 71.39 72.15 71.39 72.15 21,200 +0.00(+0.00%)
Apr 02, 2003 71.71 72.25 71.30 72.15 16,900 +2.01(+2.87%)
Apr 01, 2003 70.37 70.87 69.76 70.14 15,400 +1.14(+1.65%)
Mar 31, 2003 69.01 69.69 68.67 69.00 14,100 -0.60(-0.86%)
Mar 28, 2003 69.30 70.05 69.00 69.60 29,800 +0.70(+1.02%)
Mar 27, 2003 68.90 69.04 68.37 68.90 22,600 -1.30(-1.85%)
Mar 26, 2003 69.60 70.95 69.05 70.20 34,700 +2.96(+4.40%)
Mar 25, 2003 66.86 67.95 66.50 67.24 29,500 +2.04(+3.13%)
Mar 24, 2003 66.78 66.82 65.11 65.20 26,100 -1.78(-2.66%)
Mar 21, 2003 67.25 67.45 66.30 66.98 13,700 +1.20(+1.82%)
Mar 20, 2003 65.90 66.43 65.25 65.78 32,800 +0.44(+0.67%)
Mar 19, 2003 64.96 65.90 64.90 65.34 19,300 +2.34(+3.71%)
Mar 18, 2003 63.64 63.64 62.74 63.00 47,000 -1.80(-2.78%)
Mar 17, 2003 62.97 64.95 62.82 64.80 4,100,000 +1.75(+2.78%)
Mar 14, 2003 63.62 63.80 62.33 63.05 40,700 +2.00(+3.28%)
Mar 13, 2003 61.03 61.45 59.90 61.05 693,600 +2.40(+4.09%)
Mar 12, 2003 58.38 59.45 56.50 58.65 574,800 -6.70(-10.25%)
Mar 11, 2003 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Mar 07, 2003 65.19 65.42 64.84 65.35 225,200 -0.85(-1.28%)
Mar 06, 2003 66.44 67.62 65.80 66.20 23,500 -3.30(-4.75%)
Mar 05, 2003 68.32 69.50 68.25 69.50 22,500 +1.40(+2.06%)
Mar 04, 2003 68.70 69.02 67.60 68.10 33,400 -1.25(-1.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here