$9.36 0.00 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Feb. 8, 2016 | 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
2/8/20169.569.569.319.3696,960
2/5/201610.1910.219.929.9547,214
2/4/201610.4010.4310.3010.3749,828
2/3/201610.5310.6310.3410.62642,647
2/2/201610.7010.7110.4110.5174,926
2/1/201610.8510.8510.7410.7646,868
1/29/201610.8811.1510.8511.1597,598
1/28/201610.8910.9010.6010.7663,767
1/27/201611.3111.3211.0411.14114,907
1/26/201610.8811.1910.8411.1975,848
1/25/201611.2211.2510.9810.9894,513
1/22/201611.4211.5711.3411.42118,844
1/21/201610.8211.1710.6611.1067,032
1/20/201611.0311.0310.4710.76122,695
1/19/201611.2411.4111.2011.3977,464
1/15/201611.0411.2210.8210.9384,544
1/14/201611.5611.6511.4111.62109,448
1/13/201611.8011.8311.4511.4750,388
1/12/201611.8711.8711.5911.7975,420
1/11/201611.8711.9011.5911.70116,972
1/8/201612.0812.0811.6011.6851,060
1/7/201611.8612.1011.8511.9859,945
1/6/201611.8811.9511.7911.8855,545
1/5/201612.2412.3312.1112.3343,683
1/4/201612.3512.3512.1312.3377,976
12/31/201512.6112.7212.5712.6519,595
12/30/201512.8312.8912.7312.7330,678
12/29/201512.8612.9512.8512.9257,900
12/28/201512.8712.9112.8212.8650,644
12/24/201513.0113.2712.6912.7833,445
12/23/201512.4312.7912.4312.7670,853
12/22/201512.3912.4112.2112.3469,869
12/21/201512.3612.3812.1612.2967,227
12/18/201512.4612.4912.3012.3492,020
12/17/201512.7512.7512.5612.5685,909
12/16/201512.5512.5812.4012.5699,587
12/15/201512.4112.5212.3512.47145,321
12/14/201512.2812.2811.9412.0198,078
12/11/201512.1612.1811.9211.9987,952
12/10/201512.3012.3412.2112.2559,952
12/9/201512.4712.6012.3512.4856,692
12/8/201512.5812.6912.5212.53227,595
12/7/201512.8312.8912.7612.8269,524
12/4/201512.6112.7412.5612.6756,936
12/3/201512.4912.5712.3912.4642,700
12/2/201512.6512.6712.3112.3482,553
12/1/201512.8412.9512.6612.82106,450
11/30/201513.0013.0112.8112.9258,972
11/27/201513.0313.1112.9513.0017,945
11/25/201512.3012.4112.2912.4152,102
11/24/201512.2312.3012.1612.2954,196
11/23/201512.4912.5412.4312.4733,527
11/20/201512.6112.6212.4812.5444,382
11/19/201512.4012.4912.3812.4835,899
11/18/201512.2912.3712.2012.3454,960
11/17/201512.3012.4612.2912.44104,022
11/16/201512.2412.4012.2412.4055,104
11/13/201512.3312.3912.2812.3934,487
11/12/201512.4912.4912.2912.3637,663
11/11/201512.5212.6312.4912.5250,460
11/10/201512.4812.6512.4712.6570,995
11/9/201512.3412.3912.3012.3865,984
11/6/201512.5512.5712.4212.53180,274
11/5/201513.0613.0812.8812.9845,313
11/4/201513.4713.4713.1313.25167,117
11/3/201513.7513.8913.7013.8784,938
11/2/201514.1514.1813.7914.0390,538
10/30/201514.1614.1813.8213.90128,104
10/29/201513.5013.7813.2213.77135,364
10/28/201512.6612.8012.5612.6178,984
10/27/201512.6612.6612.4312.4337,397
10/26/201512.6212.8312.6212.75124,830
10/23/201512.4712.6912.4212.64106,493
10/22/201511.9212.1011.8312.10113,333
10/21/201511.7111.7411.6011.6344,871
10/20/201511.9211.9311.7511.8043,532
10/19/201511.9312.2011.9012.20176,548
10/16/201511.8111.8611.7311.81110,794
10/15/201511.7511.9811.6611.9854,811
10/14/201511.6611.6611.5011.5717,806
10/13/201511.8311.8711.7011.8535,877
10/12/201512.1212.1511.9712.1130,151
10/9/201512.4512.4912.3512.4936,348
10/8/201512.1012.2112.0712.2091,530
10/7/201512.1512.2212.0712.1317,642
10/6/201511.9712.2411.9712.2059,679
10/5/201511.8811.9611.8711.9668,051
10/2/201511.5111.6511.4011.65113,161
10/1/201511.8911.9211.6411.8759,059
9/30/201512.1612.2812.1212.2857,751
9/29/201511.8212.1211.7212.0464,654
9/28/201512.1512.1912.0312.1231,698
9/25/201512.3212.4312.1812.2921,987
9/24/201512.1912.2512.0312.1428,733
9/23/201512.2112.2712.0212.1559,091
9/22/201512.1412.2011.9912.0472,974
9/21/201512.3912.4412.3312.3643,056
9/18/201512.4412.5412.1412.32182,586
9/17/201512.4712.5912.3512.5952,249
9/16/201512.4012.5412.3812.5147,035
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center