UK Markets open in 46 mins

Telecom Italia S.p.A. (0H6I.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.2005-0.0021 (-1.06%)
At close: 05:55PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
08 Dec 20220.20160.20320.19800.20050.200525,442,740
07 Dec 20220.20600.20870.20160.20260.202628,114,154
06 Dec 20220.20760.21380.20550.20690.206941,992,119
05 Dec 20220.21030.21280.20650.20840.208429,405,236
02 Dec 20220.21280.21500.20860.20930.209329,668,580
01 Dec 20220.20870.21640.20620.21560.215681,469,053
30 Nov 20220.21940.22130.20010.20600.206075,272,332
29 Nov 20220.22670.22690.21670.21880.218834,069,797
28 Nov 20220.22040.22690.21560.22390.223954,913,428
25 Nov 20220.22640.22700.22320.22470.224718,074,421
24 Nov 20220.22060.22880.22020.22360.223634,309,488
23 Nov 20220.22310.22590.21890.22120.221234,991,845
22 Nov 20220.21320.22500.21260.22190.221946,069,403
21 Nov 20220.22390.22550.21420.21450.214542,192,319
18 Nov 20220.22650.22880.22140.22530.225341,925,167
17 Nov 20220.22550.23000.22350.22390.223946,982,585
16 Nov 20220.22900.23030.22310.22660.226668,275,633
15 Nov 20220.23860.24080.23300.23350.233548,024,763
14 Nov 20220.23690.24100.23260.23790.237941,365,575
11 Nov 20220.24780.24800.23370.23840.238492,435,775
10 Nov 20220.22300.24880.22240.24520.2452147,125,532
09 Nov 20220.23860.23930.23150.23360.233654,708,522
08 Nov 20220.24480.24620.22650.23750.2375189,455,460
07 Nov 20220.22380.24370.22220.24310.2431121,388,918
04 Nov 20220.22100.22220.21430.22090.220962,993,331
03 Nov 20220.21540.22270.21100.21820.218289,246,020
02 Nov 20220.21420.21700.20900.21120.211270,623,293
01 Nov 20220.20020.21050.19970.20770.207753,662,473
31 Oct 20220.19700.19960.19600.19900.199020,269,179
28 Oct 20220.19760.19810.19550.19650.196520,154,889
27 Oct 20220.19440.20160.19350.20020.200232,514,747
26 Oct 20220.19750.20280.19550.19710.197141,252,508
25 Oct 20220.19680.19830.19200.19710.197152,559,426
24 Oct 20220.19460.19840.19380.19560.195641,500,562
21 Oct 20220.18760.19250.18750.19160.191641,121,336
20 Oct 20220.18800.19250.18590.18990.189934,539,780
19 Oct 20220.19240.19280.18550.18980.189857,674,805
18 Oct 20220.18340.19480.18230.18820.1882110,595,350
17 Oct 20220.17130.17880.16940.17760.177632,906,651
14 Oct 20220.17510.17630.17100.17340.173441,491,846
13 Oct 20220.17070.17700.16270.17140.171456,522,457
12 Oct 20220.17750.17960.17130.17380.173848,497,362
11 Oct 20220.18080.18050.17430.17560.175663,124,121
10 Oct 20220.18490.18530.18050.18170.181731,256,786
07 Oct 20220.18770.19320.18460.18660.186629,896,126
06 Oct 20220.19900.19980.18780.18940.189446,668,193
05 Oct 20220.20090.20230.19360.19440.194432,968,738
04 Oct 20220.19900.20400.19750.20350.203531,822,752
03 Oct 20220.18840.19640.18600.19410.194129,178,442
30 Sept 20220.18430.19180.18390.19010.190139,802,255
29 Sept 20220.18980.19010.18210.18280.182839,184,294
28 Sept 20220.18940.19160.18450.18960.189641,965,144
27 Sept 20220.18720.19480.18310.18980.189843,275,356
26 Sept 20220.18030.19350.18110.18610.186137,693,625
23 Sept 20220.18760.19330.17910.17950.179564,965,026
22 Sept 20220.18750.19380.18660.18860.188633,254,950
21 Sept 20220.18020.19100.17840.18920.189237,166,735
20 Sept 20220.18770.19090.18120.18160.181665,729,488
16 Sept 20220.19280.19400.18250.18380.1838125,753,330
15 Sept 20220.20200.20300.19850.19960.199635,974,205
14 Sept 20220.20400.20850.20160.20370.203729,961,153
13 Sept 20220.20570.21350.20210.20510.205149,941,223
12 Sept 20220.19960.20600.19790.20370.203734,660,001
09 Sept 20220.19280.20100.19230.19900.199061,309,696
08 Sept 20220.20250.20310.19180.19210.192160,941,666
07 Sept 20220.20320.20300.19650.20130.201350,720,491
06 Sept 20220.20250.20580.20100.20360.203630,827,797
05 Sept 20220.20690.20670.20030.20150.201521,968,831
02 Sept 20220.20840.21080.20360.21010.210128,140,999
01 Sept 20220.20550.21270.20460.20770.207731,669,699
31 Aug 20220.21410.21530.20600.20790.207928,383,274
30 Aug 20220.21290.21800.21100.21290.212928,429,612
26 Aug 20220.20870.21250.20640.20810.208129,952,706
25 Aug 20220.21160.21270.20610.20770.207731,857,475
24 Aug 20220.20860.21080.20350.21040.210432,293,642
23 Aug 20220.20860.21480.20650.20780.207870,262,145
22 Aug 20220.21530.21550.20300.20720.207241,598,510
19 Aug 20220.22310.22360.21590.21690.216926,175,892
18 Aug 20220.22490.22620.22130.22360.223618,748,572
17 Aug 20220.23260.23300.22410.22500.225022,832,183
16 Aug 20220.24370.24500.23140.23270.232745,198,905
15 Aug 20220.24210.24210.24210.24210.2421-
12 Aug 20220.22710.24730.22680.24210.242161,920,786
11 Aug 20220.22130.22750.22060.22550.225524,004,914
10 Aug 20220.22070.22420.21880.22180.221814,205,701
09 Aug 20220.22130.22640.22030.22180.221822,872,178
08 Aug 20220.22080.22240.21850.22080.220816,205,092
05 Aug 20220.21700.22280.21570.22040.220424,205,951
04 Aug 20220.22350.22540.21370.21590.215956,526,113
03 Aug 20220.21680.22950.21500.22510.225142,474,097
02 Aug 20220.21150.21690.21100.21480.214824,497,293
01 Aug 20220.21620.22110.21290.21370.213729,119,518
29 Jul 20220.20950.21600.20980.21530.215323,361,664
28 Jul 20220.20700.21000.20250.20710.207125,667,041
27 Jul 20220.20540.20870.20150.20550.205527,029,173
26 Jul 20220.20940.21100.20450.20580.205837,660,781
25 Jul 20220.21520.21740.20710.21060.210631,539,776
22 Jul 20220.22130.22180.21530.21580.215830,905,540
21 Jul 20220.22250.22300.21500.22030.220334,786,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...