TELECOM ITALIA $7.37


18/6/2013 04:18 PM  |  NYSE : TI  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TI historical data

Date Open High Low Close Volume
6/18/2013 7.28 7.37 7.24 7.37 1352
6/17/2013 7.43 7.46 7.13 7.37 2032
6/14/2013 7.18 7.24 7.14 7.16 4032
6/13/2013 7.23 7.27 7.15 7.27 1431
6/12/2013 7.18 7.20 7.12 7.14 5859
6/11/2013 7.14 7.18 7.10 7.16 9652
6/10/2013 7.41 7.41 7.25 7.36 2042
6/7/2013 7.58 7.68 7.58 7.58 700
6/6/2013 7.59 7.64 7.48 7.55 1410
6/5/2013 7.59 7.61 7.48 7.54 1079
6/4/2013 7.53 7.55 7.45 7.55 2721
6/3/2013 7.60 7.62 7.52 7.57 2309
5/31/2013 7.81 7.84 7.70 7.71 5642
5/30/2013 8.28 8.46 8.18 8.18 1752
5/29/2013 8.39 8.42 8.31 8.31 1257
5/28/2013 8.35 8.35 8.22 8.22 1758
5/24/2013 8.09 8.22 8.06 8.22 2238
5/23/2013 8.40 8.44 8.35 8.43 1715
5/22/2013 8.54 8.63 8.33 8.36 2898
5/21/2013 8.50 8.80 8.45 8.60 2918
5/20/2013 8.33 8.51 8.33 8.51 2701
5/17/2013 8.37 8.40 8.31 8.36 664
5/16/2013 8.26 8.40 8.24 8.30 1492
5/15/2013 8.04 8.22 8.04 8.22 660
5/14/2013 8.22 8.29 8.19 8.28 1108
5/13/2013 8.19 8.33 8.13 8.33 1621
5/10/2013 8.48 8.48 8.26 8.34 801
5/9/2013 8.43 8.50 8.31 8.32 3966
5/8/2013 8.31 8.44 8.18 8.18 4763
5/7/2013 8.47 8.47 8.25 8.26 6369
5/6/2013 8.41 8.45 8.19 8.29 1623
5/3/2013 8.53 8.60 8.48 8.48 1108
5/2/2013 8.29 8.46 8.29 8.40 1613
5/1/2013 8.42 8.46 8.30 8.46 836
4/30/2013 8.46 8.51 8.30 8.34 1979
4/29/2013 8.36 8.43 8.25 8.25 3086
4/26/2013 8.08 8.09 8.02 8.03 1002
4/25/2013 7.99 8.07 7.92 7.92 1410
4/24/2013 7.87 7.93 7.84 7.90 1156
4/23/2013 7.87 8.02 7.87 7.90 2267
4/22/2013 7.50 7.65 7.44 7.50 2336
4/19/2013 7.65 7.70 7.59 7.63 871
4/18/2013 7.61 7.67 7.55 7.67 1632
4/17/2013 8.06 8.06 7.63 7.72 1945
4/16/2013 8.03 8.04 7.92 7.98 2142
4/15/2013 8.12 8.19 7.86 7.94 1935
4/12/2013 8.38 8.44 8.23 8.26 7217
4/11/2013 8.01 8.36 7.94 8.36 8352
4/10/2013 7.72 7.88 7.69 7.84 1703
4/9/2013 7.75 7.83 7.70 7.79 4564
4/8/2013 7.36 7.48 7.29 7.43 2240
4/5/2013 7.63 7.65 7.39 7.53 3648
4/4/2013 6.96 7.53 6.93 7.45 6133
4/3/2013 6.90 6.93 6.82 6.87 3548
4/2/2013 7.18 7.25 7.05 7.05 5424
4/1/2013 7.11 7.11 7.01 7.05 984
3/28/2013 7.09 7.13 6.95 7.13 9153
3/27/2013 6.93 7.05 6.91 7.05 4599
3/26/2013 7.37 7.38 7.19 7.25 6873
3/25/2013 7.80 7.81 7.56 7.66 3018
3/22/2013 8.00 8.06 7.93 8.00 1303
3/21/2013 7.77 7.88 7.75 7.80 1769
3/20/2013 8.01 8.04 7.93 7.93 1865
3/19/2013 8.00 8.03 7.75 7.82 2067
3/18/2013 7.75 7.92 7.75 7.80 2052
3/15/2013 7.95 8.12 7.92 7.98 4326
3/14/2013 7.71 7.93 7.69 7.81 2588
3/13/2013 7.57 7.57 7.41 7.44 2246
3/12/2013 7.72 7.84 7.65 7.67 2191
3/11/2013 7.63 7.70 7.54 7.56 3365
3/8/2013 7.78 7.81 7.65 7.70 3678
3/7/2013 7.37 7.67 7.32 7.51 3194
3/6/2013 7.47 7.47 7.25 7.28 2505
3/5/2013 7.30 7.39 7.27 7.33 2692
3/4/2013 7.13 7.17 7.07 7.13 2021
3/1/2013 7.12 7.14 7.05 7.08 3201
2/28/2013 7.27 7.41 7.27 7.33 5187
2/27/2013 7.20 7.32 7.17 7.32 16927
2/26/2013 7.24 7.27 7.10 7.21 7463
2/25/2013 8.07 8.08 7.43 7.46 11855
2/22/2013 7.72 7.81 7.69 7.80 5163
2/21/2013 7.74 7.80 7.62 7.66 9650
2/20/2013 8.13 8.16 7.96 7.99 5021
2/19/2013 8.28 8.32 8.24 8.27 5590
2/15/2013 8.23 8.26 8.13 8.15 2844
2/14/2013 8.36 8.41 8.31 8.35 2265
2/13/2013 8.59 8.62 8.48 8.50 7282
2/12/2013 8.48 8.51 8.40 8.41 3801
2/11/2013 8.67 8.67 8.51 8.52 4218
2/8/2013 8.93 8.93 8.80 8.85 2944
2/7/2013 9.25 9.25 8.98 9.04 2982
2/6/2013 9.07 9.16 9.06 9.12 2676
2/5/2013 9.29 9.36 9.21 9.25 3829
2/4/2013 9.61 9.64 9.33 9.35 3566
2/1/2013 9.86 9.99 9.82 9.96 2263
1/31/2013 9.87 9.94 9.86 9.88 2495
1/30/2013 9.82 9.84 9.76 9.80 2185
1/29/2013 9.66 9.77 9.66 9.73 2103
1/28/2013 9.68 9.70 9.62 9.67 1905
1/25/2013 9.69 9.74 9.66 9.73 1649
Marketplace
Trading Center