Telecom Italia S.p.A. RNC
Sector:
Communication Services,
Industry:
Integrated Telecommunication Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Aug 2012 |
EUR |
0.553 |
0.569 |
0.545 |
0.5635 |
0.5635 |
-0.02 (-3.43%)
|
1,776,940 |
| 2 Aug 2012 |
EUR |
0.584 |
0.584 |
0.5835 |
0.5835 |
0.5835 |
+0.016 (+2.84%)
|
2,668 |
| 1 Aug 2012 |
EUR |
0.564 |
0.5674 |
0.56 |
0.5674 |
0.5674 |
-0.006 (-1.06%)
|
25,660 |
| 30 Jul 2012 |
EUR |
0.573 |
0.574 |
0.573 |
0.5735 |
0.5735 |
+0.032 (+5.89%)
|
19,323 |
| 26 Jul 2012 |
EUR |
0.518 |
0.543 |
0.51 |
0.5416 |
0.5416 |
+0.017 (+3.18%)
|
1,642,730 |
| 25 Jul 2012 |
EUR |
0.5249 |
0.539 |
0.5249 |
0.5249 |
0.5249 |
+0.008 (+1.53%)
|
1,001,610 |
| 24 Jul 2012 |
EUR |
0.523 |
0.525 |
0.517 |
0.517 |
0.517 |
-0.039 (-7.06%)
|
22,664 |
| 20 Jul 2012 |
EUR |
0.593 |
0.598 |
0.553 |
0.5563 |
0.5563 |
-0.073 (-11.67%)
|
549,807 |
| 18 Jul 2012 |
EUR |
0.633 |
0.633 |
0.629 |
0.6298 |
0.6298 |
-0.001 (-0.19%)
|
2,015,461 |
| 17 Jul 2012 |
EUR |
0.625 |
0.635 |
0.623 |
0.631 |
0.631 |
+0.011 (+1.77%)
|
422,355 |
| 16 Jul 2012 |
EUR |
0.62 |
0.62 |
0.62 |
0.62 |
0.62 |
0.0 (0.0%)
|
0 |
| 13 Jul 2012 |
EUR |
0.601 |
0.62 |
0.597 |
0.62 |
0.62 |
+0.005 (+0.85%)
|
1,828,769 |
| 12 Jul 2012 |
EUR |
0.615 |
0.615 |
0.6148 |
0.6148 |
0.6148 |
-0.021 (-3.33%)
|
10,126 |
| 11 Jul 2012 |
EUR |
0.634 |
0.636 |
0.634 |
0.636 |
0.636 |
+0.018 (+2.83%)
|
30,773 |
| 6 Jul 2012 |
EUR |
0.625 |
0.635 |
0.6185 |
0.6185 |
0.6185 |
-0.025 (-3.84%)
|
9,391 |
| 5 Jul 2012 |
EUR |
0.643 |
0.6432 |
0.643 |
0.6432 |
0.6432 |
+0.015 (+2.34%)
|
1,397 |
| 29 Jun 2012 |
EUR |
0.6285 |
0.6285 |
0.628 |
0.6285 |
0.6285 |
+0.017 (+2.78%)
|
4,332 |
| 28 Jun 2012 |
EUR |
0.6115 |
0.612 |
0.6115 |
0.6115 |
0.6115 |
+0.011 (+1.75%)
|
4,437 |
| 27 Jun 2012 |
EUR |
0.601 |
0.601 |
0.599 |
0.601 |
0.601 |
+0.001 (+0.13%)
|
10,779 |
| 26 Jun 2012 |
EUR |
0.6 |
0.6002 |
0.6 |
0.6002 |
0.6002 |
-0.024 (-3.84%)
|
1,293 |
| 22 Jun 2012 |
EUR |
0.611 |
0.6242 |
0.607 |
0.6242 |
0.6242 |
+0.004 (+0.68%)
|
2,503,779 |
| 21 Jun 2012 |
EUR |
0.62 |
0.62 |
0.619 |
0.62 |
0.62 |
-0.005 (-0.88%)
|
17,467 |
| 20 Jun 2012 |
EUR |
0.594 |
0.6255 |
0.594 |
0.6255 |
0.6255 |
+0.033 (+5.57%)
|
81,914 |
| 19 Jun 2012 |
EUR |
0.578 |
0.593 |
0.578 |
0.5925 |
0.5925 |
+0.029 (+5.24%)
|
17,760 |
| 18 Jun 2012 |
EUR |
0.573 |
0.577 |
0.563 |
0.563 |
0.563 |
-0.008 (-1.40%)
|
6,000,000 |
| 15 Jun 2012 |
EUR |
0.568 |
0.572 |
0.568 |
0.571 |
0.571 |
+0.004 (+0.79%)
|
33,635 |
| 14 Jun 2012 |
EUR |
0.567 |
0.567 |
0.5665 |
0.5665 |
0.5665 |
-0.008 (-1.43%)
|
926 |
| 13 Jun 2012 |
EUR |
0.575 |
0.575 |
0.5747 |
0.5747 |
0.5747 |
-0.02 (-3.41%)
|
1,707,018 |
| 11 Jun 2012 |
EUR |
0.601 |
0.602 |
0.595 |
0.595 |
0.595 |
+0.01 (+1.71%)
|
150,728 |
| 8 Jun 2012 |
EUR |
0.579 |
0.585 |
0.579 |
0.585 |
0.585 |
+0.003 (+0.52%)
|
18,138 |
