TIT

Telecom Italia Historical Data

TIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 0.3485 -0.0062 -1.75% 0.3544 0.3553 0.3456 66,480,473
Jul 02 2020 0.3547 0.0043 1.23% 0.3532 0.3577 0.3508 86,483,523
Jul 01 2020 0.3504 0.0007 0.2% 0.3502 0.3553 0.3427 87,633,631
Jun 30 2020 0.3497 -0.0126 -3.48% 0.3627 0.365 0.3496 113,538,243
Jun 29 2020 0.3623 0.0091 2.58% 0.3516 0.3631 0.3507 78,129,737
Jun 26 2020 0.3532 -0.0138 -3.76% 0.368 0.3706 0.3532 90,288,313
Jun 25 2020 0.367 0.005 1.38% 0.357 0.3676 0.3498 142,982,672
Jun 24 2020 0.362 -0.0169 -4.46% 0.375 0.376 0.362 129,935,836
Jun 23 2020 0.3789 -0.0009 -0.24% 0.3826 0.3857 0.374 169,243,566
Jun 22 2020 0.3798 -0.0002 -0.05% 0.3725 0.3803 0.369 142,875,009
Jun 19 2020 0.38 0.013 3.54% 0.3692 0.3829 0.3671 219,386,541
Jun 18 2020 0.367 -0.007 -1.87% 0.3764 0.3782 0.3652 106,599,184
Jun 17 2020 0.374 0.0006 0.16% 0.3789 0.3871 0.374 177,394,120
Jun 16 2020 0.3734 0.0269 7.76% 0.3549 0.3782 0.353 252,734,582
Jun 15 2020 0.3465 -0.0069 -1.95% 0.343 0.3503 0.341 116,570,292
Jun 12 2020 0.3534 0.0123 3.61% 0.34 0.3557 0.3365 193,054,166
Jun 11 2020 0.3411 -0.0305 -8.21% 0.36 0.3617 0.3411 212,911,516
Jun 10 2020 0.3716 0.003 0.81% 0.374 0.3876 0.3671 269,381,694
Jun 09 2020 0.3686 -0.0024 -0.65% 0.3733 0.378 0.3663 170,930,041
Jun 08 2020 0.371 0.0098 2.71% 0.361 0.377 0.3594 196,086,079
Jun 05 2020 0.3612 0.0107 3.05% 0.3531 0.3617 0.3515 215,175,260
Jun 04 2020 0.3505 0.0017 0.49% 0.348 0.3518 0.3432 175,221,281
Jun 03 2020 0.3488 -0.0035 -0.99% 0.355 0.3575 0.3391 231,622,697
Jun 02 2020 0.3523 0.0109 3.19% 0.3428 0.3537 0.3415 148,307,703
Jun 01 2020 0.3414 0.0094 2.83% 0.3354 0.3415 0.3334 105,151,894
May 29 2020 0.332 -0.0032 -0.95% 0.333 0.3379 0.3292 156,229,553
May 28 2020 0.3352 0.0047 1.42% 0.334 0.341 0.333 118,416,875
May 27 2020 0.3305 0.0001 0.03% 0.3305 0.3399 0.3257 163,778,852
May 26 2020 0.3304 0.0043 1.32% 0.33 0.3324 0.3229 123,895,417
May 25 2020 0.3261 0.0054 1.68% 0.3239 0.3294 0.3208 62,655,243
May 22 2020 0.3207 0.0007 0.22% 0.3173 0.3238 0.315 124,999,114
May 21 2020 0.32 0.00 0.0% 0.319 0.3322 0.3133 156,080,277
May 20 2020 0.32 -0.0273 -7.86% 0.345 0.3457 0.32 386,671,590
May 19 2020 0.3473 -0.0328 -8.63% 0.371 0.3732 0.344 313,930,068
May 18 2020 0.3801 0.0193 5.35% 0.3664 0.3844 0.3626 87,021,703
May 15 2020 0.3608 0.0027 0.75% 0.3602 0.3712 0.36 80,980,376
May 14 2020 0.3581 -0.0068 -1.86% 0.3618 0.3667 0.3516 58,501,198
May 13 2020 0.3649 -0.0034 -0.92% 0.3657 0.372 0.3593 79,574,779
May 12 2020 0.3683 0.0201 5.77% 0.35 0.369 0.35 87,772,270
May 11 2020 0.3482 0.0022 0.64% 0.349 0.3515 0.344 39,193,110
May 08 2020 0.346 0.0032 0.93% 0.3455 0.3483 0.3426 33,562,162
May 07 2020 0.3428 -0.0076 -2.17% 0.3511 0.3536 0.3418 71,266,993
May 06 2020 0.3504 -0.003 -0.85% 0.3599 0.3599 0.3504 46,011,541
May 05 2020 0.3534 0.0084 2.43% 0.35 0.357 0.3472 60,186,783
May 04 2020 0.345 -0.0166 -4.59% 0.355 0.3608 0.345 77,843,708
May 01 2020 0.3616 0.00 +0.00% 0.3688 0.3769 0.3585 0.00
Apr 30 2020 0.3616 -0.0028 -0.77% 0.3688 0.3769 0.3585 122,930,706
Apr 29 2020 0.3644 0.0198 5.75% 0.3462 0.3659 0.3441 113,820,350
Apr 28 2020 0.3446 -0.0003 -0.09% 0.345 0.3527 0.3416 72,528,857
Apr 27 2020 0.3449 0.0076 2.25% 0.345 0.3475 0.3404 46,906,756
Apr 24 2020 0.3373 -0.0094 -2.71% 0.3401 0.346 0.3373 61,990,253
Apr 23 2020 0.3467 0.0113 3.37% 0.339 0.349 0.3374 75,394,189
Apr 22 2020 0.3354 -0.0015 -0.45% 0.3416 0.3426 0.3331 60,935,489
Apr 21 2020 0.3369 -0.0121 -3.47% 0.3431 0.3471 0.3363 58,677,165
Apr 20 2020 0.349 0.004 1.16% 0.3464 0.3534 0.3416 74,039,599
Apr 17 2020 0.345 -0.004 -1.15% 0.356 0.358 0.3434 89,806,532
Apr 16 2020 0.349 -0.0044 -1.25% 0.357 0.3624 0.3482 90,811,086
Apr 15 2020 0.3534 -0.0151 -4.1% 0.3665 0.3746 0.35 100,810,105
Apr 14 2020 0.3685 -0.0022 -0.59% 0.377 0.3804 0.3657 98,284,557
Apr 13 2020 0.3707 0.00 +0.00% 0.38 0.3854 0.3682 0.00
Apr 10 2020 0.3707 0.00 +0.00% 0.38 0.3854 0.3682 0.00
Apr 09 2020 0.3707 -0.0088 -2.32% 0.38 0.3854 0.3682 106,541,938
Apr 08 2020 0.3795 -0.0075 -1.94% 0.38 0.39 0.3777 91,330,437
Apr 07 2020 0.387 -0.0054 -1.38% 0.40 0.4043 0.3806 116,413,113
Apr 06 2020 0.3924 0.0122 3.21% 0.39 0.3924 0.383 81,255,819
Your Recent History
BIT
TIT
Telecom It..
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:20200705 04:29:24