Advertisement
U.S. Markets close in 4 hrs 18 mins

Telecom Italia S.p.A. (TITR.MI)

Milan - Milan Delayed Price. Currency in EUR
0.2731+0.0014 (+0.52%)
At close: 05:27PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.27230.27450.27000.27310.273111,443,860
Nov 26, 20240.27400.27550.27170.27170.271721,119,302
Nov 25, 20240.27440.27720.27080.27660.27669,033,494
Nov 22, 20240.27540.27750.27100.27350.273516,420,928
Nov 21, 20240.27920.27920.27130.27440.274416,654,683
Nov 20, 20240.27470.27980.27400.27960.279617,256,452
Nov 19, 20240.28400.28500.27010.27370.273727,556,354
Nov 18, 20240.27790.28320.27440.28320.283222,556,303
Nov 15, 20240.27820.28100.27370.27660.276622,853,829
Nov 14, 20240.26400.28210.25850.27800.278062,056,157
Nov 13, 20240.25670.26100.25520.26100.261018,783,506
Nov 12, 20240.25800.26070.25490.25600.256022,254,107
Nov 11, 20240.26070.26220.25910.26030.260318,489,483
Nov 08, 20240.26020.26020.25640.25690.256911,389,623
Nov 07, 20240.25900.26270.25800.25910.259110,553,375
Nov 06, 20240.26590.26750.25670.25800.258022,470,358
Nov 05, 20240.26750.26850.26090.26340.263420,979,253
Nov 04, 20240.26760.27070.26660.26750.267511,419,236
Nov 01, 20240.26950.27240.26840.26870.268714,791,178
Oct 31, 20240.27000.27110.26650.26870.268715,621,280
Oct 30, 20240.27300.27500.27010.27010.270125,592,298
Oct 29, 20240.27950.27950.27280.27360.273614,402,956
Oct 28, 20240.27650.27880.27460.27700.277011,275,795
Oct 25, 20240.27850.27980.27550.27650.276515,717,783
Oct 24, 20240.28070.28340.27800.27800.278015,780,475
Oct 23, 20240.28510.28680.27750.28070.280732,415,986
Oct 22, 20240.28990.29110.28470.28610.286127,149,041
Oct 21, 20240.29110.29430.28990.29010.290113,869,453
Oct 18, 20240.29240.29470.28930.29110.291120,243,472
Oct 17, 20240.29010.29410.29010.29230.292318,218,487
Oct 16, 20240.28870.29300.28630.29080.290817,470,082
Oct 15, 20240.28460.28880.28300.28750.287522,754,393
Oct 14, 20240.28500.28580.28170.28370.283711,994,580
Oct 11, 20240.29460.29490.28300.28370.283752,532,822
Oct 10, 20240.29790.29990.29420.29480.294817,790,278
Oct 09, 20240.29270.30280.29270.29860.298640,631,995
Oct 08, 20240.29460.29520.29200.29380.293812,959,797
Oct 07, 20240.29850.29850.29260.29470.294718,822,215
Oct 04, 20240.28980.29850.28870.29850.298554,444,820
Oct 03, 20240.28670.29540.28470.28980.289849,970,403
Oct 02, 20240.28300.28720.28170.28470.284722,287,779
Oct 01, 20240.28680.28960.28140.28290.282919,778,250
Sep 30, 20240.28350.29130.28180.28540.285420,982,153
Sep 27, 20240.27960.28530.27940.28500.285015,354,361
Sep 26, 20240.28190.28350.27870.28240.282425,322,846
Sep 25, 20240.28110.28320.27980.28070.280712,521,067
Sep 24, 20240.28050.28310.27970.28210.282112,182,929
Sep 23, 20240.28300.28540.27690.27980.279824,767,877
Sep 20, 20240.29130.29300.27910.27920.279254,825,291
Sep 19, 20240.29700.29840.28830.29330.293346,779,566
Sep 18, 20240.28610.29680.28430.29640.296490,777,536
Sep 17, 20240.28650.28860.28120.28470.284786,272,737
Sep 16, 20240.27560.27990.27220.27990.279942,659,916
Sep 13, 20240.26750.27600.26530.27600.276054,732,994
Sep 12, 20240.25450.26860.25360.26630.266395,220,336
Sep 11, 20240.25220.25430.25090.25240.252416,494,525
Sep 10, 20240.25620.25760.24950.25330.253321,890,655
Sep 09, 20240.25580.26040.25580.25760.25767,050,649
Sep 06, 20240.26130.26400.25740.25740.257419,051,332
Sep 05, 20240.25760.26450.25760.26450.264512,610,968
Sep 04, 20240.25150.25980.25090.25900.259010,781,200
Sep 03, 20240.26050.26120.25300.25440.254422,266,522
Sep 02, 20240.26470.26470.26040.26160.26169,726,806
Aug 30, 20240.26190.26520.26170.26470.264716,666,592
Aug 29, 20240.26270.26400.26090.26160.261616,361,189
Aug 28, 20240.26400.26550.26250.26270.262712,290,069
Aug 27, 20240.26320.26780.26090.26260.262633,794,761
Aug 26, 20240.26320.26700.26030.26240.262427,973,264
Aug 23, 20240.25550.25900.25550.25900.259015,162,763
Aug 22, 20240.25620.25930.25520.25520.255215,380,066
Aug 21, 20240.25780.26190.25600.25620.256216,082,166
Aug 20, 20240.26100.26260.25680.25700.257021,853,542
Aug 19, 20240.25150.26350.25150.26170.261739,962,808
Aug 16, 20240.25000.25250.24790.25250.252526,959,624
Aug 14, 20240.24540.24880.24500.24880.24887,234,231
Aug 13, 20240.24940.25080.24200.24370.243710,563,773
Aug 12, 20240.24500.24990.24500.24750.24756,956,989
Aug 09, 20240.24500.24900.24360.24650.246511,155,946
Aug 08, 20240.24380.24460.24050.24430.244311,577,891
Aug 07, 20240.24080.24500.23870.24500.245016,951,235
Aug 06, 20240.24100.24360.23720.23960.239626,031,171
Aug 05, 20240.23430.24040.22300.23850.238555,277,105
Aug 02, 20240.25350.25350.24350.24390.243920,635,881
Aug 01, 20240.25260.25900.24660.25500.255031,752,511
Jul 31, 20240.25500.25500.24920.25010.250118,308,543
Jul 30, 20240.25360.25520.25040.25430.254313,704,190
Jul 29, 20240.25310.25400.25100.25390.253910,380,334
Jul 26, 20240.25200.25320.24960.25320.253211,643,331
Jul 25, 20240.24790.25200.24410.25200.252011,056,691
Jul 24, 20240.24760.25220.24630.24950.249514,849,333
Jul 23, 20240.25460.25890.24420.24750.247539,251,661
Jul 22, 20240.26670.26850.25460.25460.254623,171,471
Jul 19, 20240.26670.26670.26140.26650.266512,553,515
Jul 18, 20240.26250.26660.26000.26610.266122,684,644
Jul 17, 20240.25900.27000.25820.26050.260526,531,468
Jul 16, 20240.25750.25940.25610.25900.259010,580,363
Jul 15, 20240.25940.25970.25600.25690.256910,791,682
Jul 12, 20240.26020.26520.25950.26030.260326,909,040
Jul 11, 20240.25840.26240.25700.26010.260119,946,883
Jul 10, 20240.24650.25810.24650.25770.257742,022,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...