Canada markets open in 5 hours 8 minutes

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
0.2368-0.0002 (-0.08%)
As of 10:05AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.23780.23930.23640.23680.23684,188,657
May 06, 20240.23770.24090.23640.23700.237015,047,902
May 03, 20240.23220.24260.23220.23850.238531,542,714
May 02, 20240.23500.23500.23100.23310.233115,406,522
Apr 30, 20240.23660.23660.23130.23130.231316,938,165
Apr 29, 20240.23300.23770.23020.23770.237722,669,748
Apr 26, 20240.23270.23550.23180.23180.231820,288,524
Apr 25, 20240.23630.23630.23000.23140.231423,064,761
Apr 24, 20240.23300.23590.22940.23540.235458,054,202
Apr 23, 20240.23380.24680.23260.23800.2380122,901,331
Apr 22, 20240.22980.23500.22880.23020.230220,912,924
Apr 19, 20240.22280.22880.22020.22710.227123,556,255
Apr 18, 20240.23220.23260.22360.22460.224622,655,122
Apr 17, 20240.23040.23610.22900.23220.232234,157,422
Apr 16, 20240.22970.23160.22430.23160.231649,515,685
Apr 15, 20240.23000.23440.22820.23130.231340,498,442
Apr 12, 20240.23400.23760.22910.23000.230014,778,985
Apr 11, 20240.23700.23910.23310.23350.233530,205,206
Apr 10, 20240.24200.24370.23460.23700.237064,591,690
Apr 09, 20240.23520.24190.23400.24190.241957,576,923
Apr 08, 20240.22870.23590.22800.23490.234927,425,740
Apr 05, 20240.22870.23030.21800.22920.229241,539,330
Apr 04, 20240.23200.23380.22840.23140.231440,705,547
Apr 03, 20240.22370.23820.22200.23400.234083,418,246
Apr 02, 20240.22800.22880.22280.22280.222853,662,681
Mar 28, 20240.22760.22950.22620.22800.228013,855,850
Mar 27, 20240.22850.22990.22420.22790.227934,200,164
Mar 26, 20240.22700.23070.22270.22840.228471,329,744
Mar 25, 20240.21920.22830.21660.22640.226463,690,448
Mar 22, 20240.21590.22210.21200.21950.219598,417,842
Mar 21, 20240.23160.23310.21160.21600.216059,532,898
Mar 20, 20240.22540.23300.22340.23090.230941,160,508
Mar 19, 20240.22310.22660.22250.22530.225332,842,403
Mar 18, 20240.22200.22660.22130.22370.223723,758,807
Mar 15, 20240.22520.23130.22130.22300.223042,011,706
Mar 14, 20240.21590.22640.21410.22320.223250,640,080
Mar 13, 20240.21670.21820.20900.21690.216956,747,956
Mar 12, 20240.21700.22230.21320.21610.216179,469,253
Mar 11, 20240.23500.23500.20460.21350.2135128,045,527
Mar 08, 20240.22500.23320.21800.22630.2263196,243,736
Mar 07, 20240.28500.28500.22000.22000.2200313,061,313
Mar 06, 20240.29300.30110.28660.28910.289142,678,834
Mar 05, 20240.29340.29480.28940.29260.292622,843,148
Mar 04, 20240.29460.29860.29300.29470.294728,041,424
Mar 01, 20240.29200.29760.28840.29320.293226,532,629
Feb 29, 20240.29610.29610.28810.28810.288124,913,605
Feb 28, 20240.29940.30200.29530.29620.296219,073,649
Feb 27, 20240.29500.29780.29310.29780.297818,366,384
Feb 26, 20240.29850.30180.29400.29400.294021,304,497
Feb 23, 20240.29590.29700.29200.29700.297016,100,005
Feb 22, 20240.29800.29900.29300.29430.294329,790,764
Feb 21, 20240.30000.30000.29550.29690.296916,027,004
Feb 20, 20240.30170.30450.29800.29890.298928,176,066
Feb 19, 20240.28990.30450.28900.30350.303568,014,363
Feb 16, 20240.28500.29220.28430.28730.287328,936,930
Feb 15, 20240.28740.29180.28150.28430.284339,595,677
Feb 14, 20240.27980.29400.27820.28640.286438,328,340
Feb 13, 20240.28410.28460.27790.27860.278613,410,868
Feb 12, 20240.27680.28400.27590.28230.282312,469,541
Feb 09, 20240.27400.27880.27100.27620.276213,696,632
Feb 08, 20240.27680.27740.27150.27320.273214,782,389
Feb 07, 20240.28000.28270.27790.27790.277925,163,834
Feb 06, 20240.28250.28400.27730.27970.279719,990,766
Feb 05, 20240.29550.29550.28120.28150.281526,515,572
Feb 02, 20240.29030.30100.28900.29500.295034,125,428
Feb 01, 20240.29200.29850.28960.29080.290816,032,161
Jan 31, 20240.28650.29320.28260.29160.291611,630,087
Jan 30, 20240.29050.29350.28360.28360.283613,817,818
Jan 29, 20240.29730.29880.28880.29000.290020,164,338
Jan 26, 20240.29280.29950.29190.29800.29809,006,178
Jan 25, 20240.29670.29670.29280.29380.29389,563,521
Jan 24, 20240.30240.30240.29660.29660.296615,108,441
Jan 23, 20240.30060.30360.29720.30360.303622,024,160
Jan 22, 20240.29570.30160.29560.29880.29889,392,061
Jan 19, 20240.29440.29680.29240.29640.296410,097,317
Jan 18, 20240.29960.29960.29230.29370.293712,572,475
Jan 17, 20240.29840.30580.29610.29750.297522,691,343
Jan 16, 20240.29260.29650.29150.29630.296316,091,179
Jan 15, 20240.29540.29600.29420.29470.294711,765,437
Jan 12, 20240.29560.29820.29480.29550.295512,031,514
Jan 11, 20240.29690.29820.29380.29680.296823,229,623
Jan 10, 20240.30180.30350.29020.29550.295548,227,854
Jan 09, 20240.30100.30410.29920.30090.30098,933,948
Jan 08, 20240.30500.30500.29820.30200.302014,068,953
Jan 05, 20240.30000.30560.29870.30480.30489,571,751
Jan 04, 20240.30000.30370.29900.30260.302611,454,233
Jan 03, 20240.30800.30820.29850.29900.299024,389,874
Jan 02, 20240.30320.31200.30320.30730.307327,047,805
Dec 29, 20230.30940.31060.30120.30290.302929,834,242
Dec 28, 20230.31100.31240.30910.30910.309122,286,834
Dec 27, 20230.30900.31230.30800.30980.309817,650,237
Dec 22, 20230.31100.31850.30810.30910.309135,365,072
Dec 21, 20230.30410.31100.30100.31100.311048,759,708
Dec 20, 20230.28880.30650.28800.30410.304173,430,050
Dec 19, 20230.28550.28930.28400.28620.286220,958,593
Dec 18, 20230.27920.28690.27510.28550.285534,930,524
Dec 15, 20230.26860.28490.26790.27480.274859,066,247
Dec 14, 20230.25680.26900.25680.26830.268332,225,313
Dec 13, 20230.26350.26520.25420.25500.255032,153,847
Dec 12, 20230.27000.27000.26420.26520.265214,027,628
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...