TIT.MI - Telecom Italia S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20190.49010.49560.49010.49420.494210,986,464
19 Jul 20190.50720.50870.48880.49110.491180,174,439
18 Jul 20190.50300.50930.50180.50610.506148,292,872
17 Jul 20190.50640.50860.50080.50490.504985,676,101
16 Jul 20190.50300.50690.49850.50340.503444,847,553
15 Jul 20190.50360.50650.50000.50260.502643,462,024
12 Jul 20190.49680.50410.49550.50130.501354,224,120
11 Jul 20190.49390.49840.49200.49540.495455,482,549
10 Jul 20190.49110.49800.49050.49490.494949,699,537
09 Jul 20190.49140.49400.48570.49210.492145,077,606
08 Jul 20190.49800.50000.49200.49270.492748,228,614
05 Jul 20190.49850.50260.49550.49630.496365,165,666
04 Jul 20190.49490.49830.49250.49820.498280,282,407
03 Jul 20190.47840.49380.47570.49220.492290,037,989
02 Jul 20190.48020.48380.47640.47830.478347,875,283
01 Jul 20190.48560.48630.47830.48280.482870,985,520
28 Jun 20190.47850.48180.47520.48020.480256,140,797
27 Jun 20190.47860.48330.47400.47970.479764,249,270
26 Jun 20190.48520.48600.47350.47530.4753100,557,902
25 Jun 20190.48690.48880.47830.48600.486092,102,740
24 Jun 20190.49570.50660.49000.49000.490084,231,627
21 Jun 20190.48950.50090.48720.50090.5009217,698,098
20 Jun 20190.47770.48860.47550.48420.4842154,023,572
19 Jun 20190.47450.49800.46500.47540.4754193,139,311
18 Jun 20190.46230.47240.45620.47180.471877,442,288
17 Jun 20190.45940.46520.45900.45920.459250,598,999
14 Jun 20190.46400.46650.45570.45810.458147,178,312
13 Jun 20190.46190.46900.46120.46310.463160,294,984
12 Jun 20190.46450.47060.46100.46180.461860,191,302
11 Jun 20190.46470.47300.46400.46710.4671122,648,735
10 Jun 20190.44870.46330.44820.46210.462155,991,380
07 Jun 20190.44230.44890.43960.44780.447866,132,689
06 Jun 20190.45100.45250.44120.44150.441572,224,941
05 Jun 20190.46000.46470.45020.45050.4505119,155,624
04 Jun 20190.43520.45640.43480.45450.4545100,224,618
03 Jun 20190.43870.43950.43340.43830.438364,161,977
31 May 20190.43640.44290.43400.43980.439862,530,380
30 May 20190.44300.45230.43960.44000.440057,951,458
29 May 20190.44240.44560.43870.44240.442462,488,575
28 May 20190.43550.44720.43310.44460.4446258,765,581
27 May 20190.43920.44660.43520.43570.435760,338,104
24 May 20190.44690.44910.43520.43810.4381102,956,636
23 May 20190.45110.45220.44230.44230.442398,611,984
22 May 20190.47200.47200.45210.45550.4555116,454,020
21 May 20190.47260.47840.46420.46810.4681139,453,828
20 May 20190.46360.46750.44940.45780.457883,597,931
17 May 20190.46410.46450.45660.46320.463294,645,076
16 May 20190.44600.46470.44580.46220.4622119,997,548
15 May 20190.45390.46600.44550.44580.4458167,867,300
14 May 20190.46000.46130.44880.45370.4537121,500,408
13 May 20190.46800.46800.45620.45800.4580105,722,447
10 May 20190.47010.47280.46590.46720.467264,936,765
09 May 20190.47170.47550.46510.46620.466290,495,371
08 May 20190.48000.48570.47000.47470.4747127,644,169
07 May 20190.49540.49780.47940.48410.4841104,997,269
06 May 20190.49420.49890.49180.49300.493070,570,844
03 May 20190.49640.50000.49370.50000.500074,662,905
02 May 20190.49930.50420.49440.49590.495965,013,561
30 Apr 20190.50120.50250.49680.49860.498644,438,387
29 Apr 20190.50020.50500.49840.50140.501439,777,621
26 Apr 20190.48890.50150.48650.49930.499376,808,275
25 Apr 20190.49090.49460.48600.48830.488364,859,839
24 Apr 20190.49810.49880.48640.49050.4905106,568,409
23 Apr 20190.51210.51250.49650.49900.4990119,180,343
18 Apr 20190.51900.52450.51120.51350.513587,479,139
17 Apr 20190.52360.52560.51820.52150.521580,941,597
16 Apr 20190.52290.52620.51960.52550.525548,739,653
15 Apr 20190.51340.52370.51100.52190.521983,013,601
12 Apr 20190.52240.52370.51380.51460.5146117,514,281
11 Apr 20190.53410.53570.52110.52190.521998,896,267
10 Apr 20190.53630.53770.53180.53180.531867,085,207
09 Apr 20190.53210.53660.52930.53490.534963,788,664
08 Apr 20190.53340.53930.53060.53360.5336100,888,316
05 Apr 20190.54090.54460.53300.53680.536883,362,780
04 Apr 20190.54070.54280.53600.53860.538650,539,373
03 Apr 20190.53800.54350.53400.54020.540299,159,401
02 Apr 20190.54210.54860.53150.53500.5350113,148,637
01 Apr 20190.55860.55980.54320.54500.5450114,908,077
29 Mar 20190.54120.56560.52960.55440.5544270,425,106
28 Mar 20190.53840.54260.53340.54100.541068,373,513
27 Mar 20190.53260.53620.52840.53560.535671,929,645
26 Mar 20190.53000.53560.52120.53160.531657,416,345
25 Mar 20190.52520.53480.51920.52700.527074,839,994
22 Mar 20190.53500.53580.52580.52580.525883,203,018
21 Mar 20190.52400.53260.52380.53000.530063,554,849
20 Mar 20190.53780.54260.52280.52280.5228103,979,988
19 Mar 20190.55120.55440.53500.53560.5356107,671,732
18 Mar 20190.53980.55080.53640.55020.5502107,116,604
15 Mar 20190.53240.54100.52740.53920.5392118,779,937
14 Mar 20190.52480.53180.52240.53180.531899,595,279
13 Mar 20190.52000.52480.51600.52340.5234121,697,359
12 Mar 20190.55480.55580.52000.52000.5200245,699,996
11 Mar 20190.55840.56080.55140.55280.5528138,119,015
08 Mar 20190.55600.56020.55360.55680.5568110,957,065
07 Mar 20190.56660.57300.55720.56100.5610217,679,829
06 Mar 20190.55200.56560.55100.56480.5648207,114,610
05 Mar 20190.53620.55080.53500.55000.5500159,046,114
04 Mar 20190.53520.53680.53000.53420.534290,216,843
01 Mar 20190.53980.54080.53220.53220.5322105,951,029
28 Feb 20190.53000.53580.52660.53580.5358101,679,852
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes