$12.05 -0.08 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TI historical data

Date Open High Low Close Volume
3/4/201512.0612.1311.9112.1378,936
3/3/201511.9912.0611.9912.0542,119
3/2/201512.0112.0811.9812.0590,364
2/27/201511.8811.9611.7911.9354,444
2/26/201511.9912.0111.8512.00195,280
2/25/201511.7311.7711.6611.7340,000
2/24/201511.4311.5611.3611.5655,106
2/23/201511.4411.5211.4311.4865,696
2/20/201511.4111.6611.3611.53119,463
2/19/201511.5811.6611.5311.5342,421
2/18/201511.7011.7711.6511.7596,117
2/17/201511.8011.8911.7211.81168,769
2/13/201511.0511.1010.9911.0165,028
2/12/201511.0611.2511.0411.25101,111
2/11/201511.1111.1310.8810.97126,041
2/10/201511.1011.2811.1011.27200,209
2/9/201510.7510.8010.6610.7893,039
2/6/201510.8410.8910.8010.87186,664
2/5/201511.2211.2711.1311.2583,693
2/4/201511.4811.6511.4411.53115,962
2/3/201511.6411.8211.5811.82100,222
2/2/201511.3611.4611.3411.4478,929
1/30/201511.5211.6811.5011.5077,863
1/29/201511.4811.5611.4011.5691,461
1/28/201511.4311.4611.1811.2091,423
1/27/201511.4211.5211.3211.42111,552
1/26/201511.4111.4411.2311.35105,966
1/23/201511.3211.4511.2911.35139,756
1/22/201511.0911.1911.0311.1995,200
1/21/201510.9511.1410.9511.12886,373
1/20/201510.8110.8710.7510.7870,711
1/16/201510.4410.6010.4410.60386,548
1/15/201510.2710.3410.1810.2752,461
1/14/201510.3610.3910.2610.2973,438
1/13/201510.5210.6710.4010.43147,841
1/12/201510.1410.2510.0710.18109,541
1/9/201510.1810.189.9410.08136,811
1/8/201510.2110.3410.1910.2181,959
1/7/201510.1410.169.9810.0786,273
1/6/201510.1710.3110.0810.0856,192
1/5/201510.2010.2310.0110.0778,928
1/2/201510.5510.6410.4010.4561,709
12/31/201410.6310.6510.5210.5437,996
12/30/201410.6710.7310.5910.6659,226
12/29/201410.6910.8210.6910.7069,113
12/26/201410.8210.9110.8210.8929,215
12/24/201410.7910.9110.7410.8421,194
12/23/201410.8410.8710.7610.86160,804
12/22/201410.9610.9610.7910.8392,112
12/19/201410.9711.0710.9311.0797,864
12/18/201411.1311.1911.0111.15127,442
12/17/201410.9011.0610.8410.87181,365
12/16/201410.8611.2310.8111.06153,440
12/15/201411.4111.4211.0411.12108,449
12/12/201411.5011.5411.2811.28206,825
12/11/201411.7511.8111.4811.60144,277
12/10/201411.4311.7511.3711.71288,906
12/9/201411.4411.4911.4111.45122,469
12/8/201411.5511.5911.4811.5099,172
12/5/201411.5311.6711.5011.5891,608
12/4/201411.3211.5911.3111.59185,801
12/3/201411.2011.2911.1311.2280,170
12/2/201410.9911.0810.9511.08113,526
12/1/201411.2211.2411.0111.0464,030
11/28/201411.1811.2711.1611.1646,229
11/26/201410.8810.9710.8710.9672,730
11/25/201411.0611.0910.9411.02121,257
11/24/201411.0411.0510.9010.99129,123
11/21/201411.2711.3711.2311.37146,334
11/20/201411.2011.4611.1911.21124,300
11/19/201411.4711.4711.3411.3958,203
11/18/201411.3311.3811.2211.38346,838
11/17/201411.1911.3511.1811.34246,551
11/14/201411.1011.2311.0611.2190,891
11/13/201410.8111.0510.8111.0568,433
11/12/201410.8110.9110.7410.8266,466
11/11/201410.8210.9010.6910.90155,077
11/10/201410.5910.6710.4710.67529,036
11/7/201410.7910.8110.6810.81125,872
11/6/201411.0711.1610.8110.92113,592
11/5/201411.2111.2511.0611.20107,132
11/4/201411.0511.0610.8510.9389,798
11/3/201411.2711.2811.1211.2386,658
10/31/201411.2511.3011.1011.30115,391
10/30/201410.7511.0110.7310.8780,345
10/29/201410.9811.0310.7610.7863,343
10/28/201410.7110.8810.6610.8783,821
10/27/201410.2810.4810.2810.4150,180
10/24/201410.5410.5910.5010.5499,710
10/23/201410.3510.4810.3310.3774,117
10/22/201410.2010.2710.0910.0966,408
10/21/201410.1110.2010.0710.2059,686
10/20/20149.8310.119.8310.1185,998
10/17/20149.849.969.779.83178,182
10/16/20149.509.829.469.73220,214
10/15/201410.3110.3210.0110.2369,532
10/14/201410.3210.6110.2910.4784,204
10/13/201410.4110.4110.1710.1789,899
10/10/201410.4710.5410.2910.36110,146
10/9/201410.7310.7410.3710.39174,302
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center