TIS

Tiscali Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tiscali TIS Italy Ordinary Share IT0004513666
  Price Change Change Percent Stock Price Last Traded
-0.0004 -1.61% 0.0245 10:38:49
Close Price Low Price High Price Open Price Previous Close
0.0245 0.0257 0.0249 0.0249
more quote information »

TIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02420.02630.01960.023479480,073,9030.00031.24%
1 Month0.0110.04990.01080.024366663,478,0310.0135122.73%
3 Months0.01080.04990.01040.02318242,852,5960.0137126.85%
6 Months0.00750.04990.00740.020514141,022,5790.017226.67%
1 Year0.01230.04990.00670.01810498,070,7020.012299.19%
3 Years0.040.04990.00670.01844156,574,529-0.0155-38.75%
5 Years0.05630.06260.00670.02107137,154,753-0.0318-56.48%

TIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 0.0246 -0.0005 -1.99% 0.0246 0.0263 0.0238 415,647,170
Sep 16 2020 0.0251 0.0017 7.26% 0.0234 0.0263 0.0231 516,165,566
Sep 15 2020 0.0234 0.0026 12.5% 0.0208 0.0247 0.0196 773,353,131
Sep 14 2020 0.0208 -0.0034 -14.05% 0.0238 0.0239 0.0206 512,468,851
Sep 11 2020 0.0242 -0.0004 -1.63% 0.0242 0.0254 0.0238 182,734,795
Sep 10 2020 0.0246 -0.0004 -1.6% 0.0246 0.0263 0.0239 596,504,606
Sep 09 2020 0.025 -0.0035 -12.28% 0.0262 0.0264 0.0236 486,822,670
Sep 08 2020 0.0285 0.0016 5.95% 0.0285 0.0292 0.0221 1,096,882,221
Sep 07 2020 0.0269 0.0009 3.46% 0.0269 0.0295 0.026 909,831,705
Sep 04 2020 0.026 0.001 4.0% 0.0245 0.0311 0.0242 1,258,453,262
Sep 03 2020 0.025 -0.0249 -49.9% 0.042 0.0428 0.025 749,714,655
Sep 02 2020 0.0499 0.0204 69.15% 0.038 0.0499 0.0372 513,787,262
Sep 01 2020 0.0295 0.0112 61.2% 0.0215 0.0295 0.0204 1,948,813,782
Aug 31 2020 0.0183 0.0051 38.64% 0.0138 0.0195 0.0137 1,416,902,195
Aug 28 2020 0.0132 0.0014 11.86% 0.0123 0.0139 0.0122 1,133,859,704
Aug 27 2020 0.0118 0.0008 7.27% 0.0114 0.0125 0.0114 711,479,092
Aug 26 2020 0.011 0.0002 1.85% 0.0109 0.011 0.0108 19,372,292
Aug 25 2020 0.0108 0.00 0.0% 0.0108 0.011 0.0108 15,220,744
Aug 24 2020 0.0108 -0.0002 -1.82% 0.0109 0.0109 0.0108 6,578,008
Aug 21 2020 0.011 0.0002 1.85% 0.011 0.011 0.0108 4,968,918
Aug 20 2020 0.0108 -0.0002 -1.82% 0.0109 0.011 0.0108 5,217,969
Aug 19 2020 0.011 0.00 0.0% 0.011 0.011 0.0108 6,297,055
Aug 18 2020 0.011 0.0002 1.85% 0.0108 0.011 0.0108 11,000,841
See More Historical Prices »
Your Recent History
BIT
TIS
Tiscali
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200918 14:55:22