TIT

Telecom Italia Historical Data

TIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 0.4212 -0.0043 -1.01% 0.4295 0.4295 0.4209 94,771,525
Jun 23 2021 0.4255 -0.0045 -1.05% 0.431 0.4314 0.4255 55,230,783
Jun 22 2021 0.43 -0.0059 -1.35% 0.4372 0.4387 0.4299 57,396,203
Jun 21 2021 0.4359 -0.0005 -0.11% 0.4262 0.437 0.4251 61,700,965
Jun 18 2021 0.4364 -0.0085 -1.91% 0.4441 0.4448 0.4337 154,149,613
Jun 17 2021 0.4449 0.00 0.0% 0.4449 0.4488 0.4426 69,264,139
Jun 16 2021 0.4449 -0.0011 -0.25% 0.4461 0.4511 0.4449 61,021,325
Jun 15 2021 0.446 -0.004 -0.89% 0.451 0.451 0.4445 82,024,777
Jun 14 2021 0.45 -0.0015 -0.33% 0.4516 0.4542 0.4493 55,916,981
Jun 11 2021 0.4515 -0.0014 -0.31% 0.4548 0.4548 0.4498 46,136,209
Jun 10 2021 0.4529 -0.0011 -0.24% 0.4558 0.4558 0.4507 59,476,359
Jun 09 2021 0.454 -0.0037 -0.81% 0.4586 0.4598 0.4526 65,141,250
Jun 08 2021 0.4577 0.0038 0.84% 0.455 0.4596 0.4522 92,515,501
Jun 07 2021 0.4539 0.0074 1.66% 0.4453 0.4539 0.4453 106,966,723
Jun 04 2021 0.4465 0.0019 0.43% 0.4446 0.4486 0.4437 68,316,034
Jun 03 2021 0.4446 0.0016 0.36% 0.442 0.4453 0.4397 72,710,351
Jun 02 2021 0.443 0.003 0.68% 0.441 0.443 0.4389 50,815,739
Jun 01 2021 0.44 0.0014 0.32% 0.4405 0.4434 0.4385 75,976,784
May 31 2021 0.4386 -0.0011 -0.25% 0.4384 0.4418 0.4373 47,409,940
May 28 2021 0.4397 -0.0021 -0.48% 0.445 0.445 0.4359 97,277,597
May 27 2021 0.4418 0.0032 0.73% 0.439 0.4456 0.4357 229,704,545
May 26 2021 0.4386 0.0034 0.78% 0.4359 0.4431 0.4349 108,303,460
May 25 2021 0.4352 -0.0066 -1.49% 0.444 0.444 0.4348 103,325,728
May 24 2021 0.4418 0.0003 0.07% 0.442 0.4453 0.4396 78,951,550
May 21 2021 0.4415 0.0078 1.8% 0.4331 0.4421 0.4306 123,701,300
May 20 2021 0.4337 -0.0009 -0.21% 0.4405 0.441 0.4273 111,757,466
May 19 2021 0.4346 -0.004 -0.91% 0.436 0.442 0.4272 125,446,524
May 18 2021 0.4386 -0.0049 -1.1% 0.446 0.4463 0.4373 112,729,219
May 17 2021 0.4435 0.0074 1.7% 0.4385 0.4454 0.4375 97,028,584
May 14 2021 0.4361 0.0062 1.44% 0.4321 0.4382 0.4312 89,894,902
May 13 2021 0.4299 -0.004 -0.92% 0.4315 0.4315 0.4217 86,525,430
May 12 2021 0.4339 0.0062 1.45% 0.4281 0.4345 0.4256 120,153,495
May 11 2021 0.4277 0.0004 0.09% 0.4272 0.4292 0.4212 118,489,504
May 10 2021 0.4273 0.009 2.15% 0.4214 0.4291 0.4197 142,606,026
May 07 2021 0.4183 -0.0027 -0.64% 0.426 0.4261 0.4183 140,377,310
May 06 2021 0.421 -0.0246 -5.52% 0.415 0.426 0.4048 329,783,510
May 05 2021 0.4456 -0.0027 -0.6% 0.451 0.4515 0.4423 86,886,243
May 04 2021 0.4483 -0.0084 -1.84% 0.4567 0.4608 0.4472 103,959,437
May 03 2021 0.4567 0.0004 0.09% 0.46 0.462 0.4543 83,214,183
Apr 30 2021 0.4563 0.0172 3.92% 0.4401 0.4583 0.4396 180,428,898
Apr 29 2021 0.4391 -0.0058 -1.3% 0.4483 0.4486 0.4374 64,748,938
Apr 28 2021 0.4449 0.0025 0.57% 0.4446 0.4484 0.4428 48,112,925
Apr 27 2021 0.4424 0.0039 0.89% 0.4385 0.4448 0.4358 69,520,757
Apr 26 2021 0.4385 -0.0005 -0.11% 0.4412 0.442 0.4362 61,133,096
Apr 23 2021 0.439 0.001 0.23% 0.436 0.4423 0.436 67,867,566
Apr 22 2021 0.438 0.0011 0.25% 0.442 0.4426 0.4348 71,862,170
Apr 21 2021 0.4369 0.0062 1.44% 0.433 0.4385 0.4283 91,379,920
Apr 20 2021 0.4307 -0.0115 -2.6% 0.441 0.4421 0.4307 97,937,687
Apr 19 2021 0.4422 -0.0033 -0.74% 0.446 0.447 0.44 70,914,011
Apr 16 2021 0.4455 0.0059 1.34% 0.4395 0.4458 0.4375 78,463,037
Apr 15 2021 0.4396 -0.0027 -0.61% 0.4423 0.443 0.4373 82,367,319
Apr 14 2021 0.4423 0.0065 1.49% 0.4353 0.4427 0.4336 96,999,443
Apr 13 2021 0.4358 -0.0021 -0.48% 0.4383 0.4389 0.4302 112,757,990
Apr 12 2021 0.4379 0.004 0.92% 0.4343 0.4403 0.431 76,957,265
Apr 09 2021 0.4339 -0.0114 -2.56% 0.445 0.4488 0.4332 134,831,080
Apr 08 2021 0.4453 -0.0125 -2.73% 0.4583 0.4598 0.4438 129,686,886
Apr 07 2021 0.4578 0.0038 0.84% 0.4512 0.4609 0.451 102,486,092
Apr 06 2021 0.454 -0.0054 -1.18% 0.4601 0.462 0.4528 108,333,605
Apr 05 2021 0.4594 0.00 +0.00% 0.4672 0.4672 0.4481 0.00
Apr 02 2021 0.4594 0.00 +0.00% 0.4672 0.4672 0.4481 0.00
Apr 01 2021 0.4594 -0.0018 -0.39% 0.4672 0.4672 0.4481 165,922,132
Mar 31 2021 0.4612 0.0007 0.15% 0.4607 0.4685 0.4599 148,915,873
Mar 30 2021 0.4605 0.0012 0.26% 0.4639 0.47 0.4554 165,557,755
Mar 29 2021 0.4593 0.0074 1.64% 0.454 0.4623 0.4486 154,731,647
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:20210625 03:23:53