UK markets close in 4 hours 59 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.2337-0.0017 (-0.72%)
As of 12:15PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.23630.23630.23170.23370.23376,712,997
24 Apr 20240.23300.23590.22940.23540.235458,054,202
23 Apr 20240.23380.24680.23260.23800.2380122,901,331
22 Apr 20240.22980.23500.22880.23020.230220,912,924
19 Apr 20240.22280.22880.22020.22710.227123,556,255
18 Apr 20240.23220.23260.22360.22460.224622,655,122
17 Apr 20240.23040.23610.22900.23220.232234,157,422
16 Apr 20240.22970.23160.22430.23160.231649,515,685
15 Apr 20240.23000.23440.22820.23130.231340,498,442
12 Apr 20240.23400.23760.22910.23000.230014,778,985
11 Apr 20240.23700.23910.23310.23350.233530,205,206
10 Apr 20240.24200.24370.23460.23700.237064,591,690
09 Apr 20240.23520.24190.23400.24190.241957,576,923
08 Apr 20240.22870.23590.22800.23490.234927,425,740
05 Apr 20240.22870.23030.21800.22920.229241,539,330
04 Apr 20240.23200.23380.22840.23140.231440,705,547
03 Apr 20240.22370.23820.22200.23400.234083,418,246
02 Apr 20240.22800.22880.22280.22280.222853,662,681
28 Mar 20240.22760.22950.22620.22800.228013,855,850
27 Mar 20240.22850.22990.22420.22790.227934,200,164
26 Mar 20240.22700.23070.22270.22840.228471,329,744
25 Mar 20240.21920.22830.21660.22640.226463,690,448
22 Mar 20240.21590.22210.21200.21950.219598,417,842
21 Mar 20240.23160.23310.21160.21600.216059,532,898
20 Mar 20240.22540.23300.22340.23090.230941,160,508
19 Mar 20240.22310.22660.22250.22530.225332,842,403
18 Mar 20240.22200.22660.22130.22370.223723,758,807
15 Mar 20240.22520.23130.22130.22300.223042,011,706
14 Mar 20240.21590.22640.21410.22320.223250,640,080
13 Mar 20240.21670.21820.20900.21690.216956,747,956
12 Mar 20240.21700.22230.21320.21610.216179,469,253
11 Mar 20240.23500.23500.20460.21350.2135128,045,527
08 Mar 20240.22500.23320.21800.22630.2263196,243,736
07 Mar 20240.28500.28500.22000.22000.2200313,061,313
06 Mar 20240.29300.30110.28660.28910.289142,678,834
05 Mar 20240.29340.29480.28940.29260.292622,843,148
04 Mar 20240.29460.29860.29300.29470.294728,041,424
01 Mar 20240.29200.29760.28840.29320.293226,532,629
29 Feb 20240.29610.29610.28810.28810.288124,913,605
28 Feb 20240.29940.30200.29530.29620.296219,073,649
27 Feb 20240.29500.29780.29310.29780.297818,366,384
26 Feb 20240.29850.30180.29400.29400.294021,304,497
23 Feb 20240.29590.29700.29200.29700.297016,100,005
22 Feb 20240.29800.29900.29300.29430.294329,790,764
21 Feb 20240.30000.30000.29550.29690.296916,027,004
20 Feb 20240.30170.30450.29800.29890.298928,176,066
19 Feb 20240.28990.30450.28900.30350.303568,014,363
16 Feb 20240.28500.29220.28430.28730.287328,936,930
15 Feb 20240.28740.29180.28150.28430.284339,595,677
14 Feb 20240.27980.29400.27820.28640.286438,328,340
13 Feb 20240.28410.28460.27790.27860.278613,410,868
12 Feb 20240.27680.28400.27590.28230.282312,469,541
09 Feb 20240.27400.27880.27100.27620.276213,696,632
08 Feb 20240.27680.27740.27150.27320.273214,782,389
07 Feb 20240.28000.28270.27790.27790.277925,163,834
06 Feb 20240.28250.28400.27730.27970.279719,990,766
05 Feb 20240.29550.29550.28120.28150.281526,515,572
02 Feb 20240.29030.30100.28900.29500.295034,125,428
01 Feb 20240.29200.29850.28960.29080.290816,032,161
31 Jan 20240.28650.29320.28260.29160.291611,630,087
30 Jan 20240.29050.29350.28360.28360.283613,817,818
29 Jan 20240.29730.29880.28880.29000.290020,164,338
26 Jan 20240.29280.29950.29190.29800.29809,006,178
25 Jan 20240.29670.29670.29280.29380.29389,563,521
24 Jan 20240.30240.30240.29660.29660.296615,108,441
23 Jan 20240.30060.30360.29720.30360.303622,024,160
22 Jan 20240.29570.30160.29560.29880.29889,392,061
19 Jan 20240.29440.29680.29240.29640.296410,097,317
18 Jan 20240.29960.29960.29230.29370.293712,572,475
17 Jan 20240.29840.30580.29610.29750.297522,691,343
16 Jan 20240.29260.29650.29150.29630.296316,091,179
15 Jan 20240.29540.29600.29420.29470.294711,765,437
12 Jan 20240.29560.29820.29480.29550.295512,031,514
11 Jan 20240.29690.29820.29380.29680.296823,229,623
10 Jan 20240.30180.30350.29020.29550.295548,227,854
09 Jan 20240.30100.30410.29920.30090.30098,933,948
08 Jan 20240.30500.30500.29820.30200.302014,068,953
05 Jan 20240.30000.30560.29870.30480.30489,571,751
04 Jan 20240.30000.30370.29900.30260.302611,454,233
03 Jan 20240.30800.30820.29850.29900.299024,389,874
02 Jan 20240.30320.31200.30320.30730.307327,047,805
29 Dec 20230.30940.31060.30120.30290.302929,834,242
28 Dec 20230.31100.31240.30910.30910.309122,286,834
27 Dec 20230.30900.31230.30800.30980.309817,650,237
22 Dec 20230.31100.31850.30810.30910.309135,365,072
21 Dec 20230.30410.31100.30100.31100.311048,759,708
20 Dec 20230.28880.30650.28800.30410.304173,430,050
19 Dec 20230.28550.28930.28400.28620.286220,958,593
18 Dec 20230.27920.28690.27510.28550.285534,930,524
15 Dec 20230.26860.28490.26790.27480.274859,066,247
14 Dec 20230.25680.26900.25680.26830.268332,225,313
13 Dec 20230.26350.26520.25420.25500.255032,153,847
12 Dec 20230.27000.27000.26420.26520.265214,027,628
11 Dec 20230.27060.27240.26900.26940.269411,239,575
08 Dec 20230.27000.27090.26760.27070.27077,304,038
07 Dec 20230.26720.27050.26550.26900.269013,352,744
06 Dec 20230.26900.26950.26710.26710.267114,203,251
05 Dec 20230.26900.26950.26600.26770.267712,541,816
04 Dec 20230.27130.27410.26990.26990.269911,630,825
01 Dec 20230.27320.27320.27010.27130.271316,006,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...