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 |
7 Jun 2012 |
EUR |
0.58 |
0.582 |
0.58 |
0.582 |
0.582 |
+0.023 (+4.15%)
|
42,046 |
6 Jun 2012 |
EUR |
0.5588 |
0.5588 |
0.5588 |
0.5588 |
0.5588 |
-0.013 (-2.34%)
|
0 |
4 Jun 2012 |
EUR |
0.5722 |
0.574 |
0.56 |
0.5722 |
0.5722 |
+0.017 (+3.04%)
|
424,501 |
1 Jun 2012 |
EUR |
0.555 |
0.5553 |
0.555 |
0.5553 |
0.5553 |
+0.003 (+0.45%)
|
24,266 |
31 May 2012 |
EUR |
0.55 |
0.554 |
0.547 |
0.5528 |
0.5528 |
+0.002 (+0.33%)
|
3,591,670 |
30 May 2012 |
EUR |
0.539 |
0.551 |
0.539 |
0.551 |
0.551 |
+0.006 (+1.16%)
|
52,559,583 |
29 May 2012 |
EUR |
0.563 |
0.563 |
0.5447 |
0.5447 |
0.5447 |
-0.039 (-6.73%)
|
86,890 |
28 May 2012 |
EUR |
0.581 |
0.584 |
0.574 |
0.584 |
0.584 |
+0.007 (+1.21%)
|
2,741,852 |
25 May 2012 |
EUR |
0.586 |
0.59 |
0.577 |
0.577 |
0.577 |
-0.001 (-0.17%)
|
59,009,122 |
24 May 2012 |
EUR |
0.584 |
0.584 |
0.577 |
0.578 |
0.578 |
-0.005 (-0.86%)
|
36,001,900 |
23 May 2012 |
EUR |
0.592 |
0.592 |
0.583 |
0.583 |
0.583 |
-0.005 (-0.85%)
|
330,082 |
22 May 2012 |
EUR |
0.589 |
0.596 |
0.588 |
0.588 |
0.588 |
-0.01 (-1.64%)
|
15,416,969 |
21 May 2012 |
EUR |
0.5978 |
0.5978 |
0.583 |
0.5978 |
0.5978 |
-0.053 (-8.17%)
|
15,356 |
18 May 2012 |
EUR |
0.637 |
0.651 |
0.632 |
0.651 |
0.651 |
+0.003 (+0.46%)
|
22,424 |
17 May 2012 |
EUR |
0.651 |
0.651 |
0.647 |
0.648 |
0.648 |
-0.012 (-1.88%)
|
56,103 |
16 May 2012 |
EUR |
0.6604 |
0.6604 |
0.648 |
0.6604 |
0.6604 |
+0.001 (+0.11%)
|
16,021,618 |
15 May 2012 |
EUR |
0.661 |
0.661 |
0.659 |
0.6597 |
0.6597 |
+0.002 (+0.33%)
|
119,654 |
14 May 2012 |
EUR |
0.671 |
0.671 |
0.6575 |
0.6575 |
0.6575 |
-0.054 (-7.59%)
|
2,741,243 |
11 May 2012 |
EUR |
0.702 |
0.7115 |
0.695 |
0.7115 |
0.7115 |
+0.011 (+1.61%)
|
25,000,432 |
10 May 2012 |
EUR |
0.7002 |
0.7002 |
0.7002 |
0.7002 |
0.7002 |
+0.004 (+0.53%)
|
0 |
9 May 2012 |
EUR |
0.7 |
0.701 |
0.692 |
0.6965 |
0.6965 |
-0.004 (-0.57%)
|
20,036,678 |
8 May 2012 |
EUR |
0.704 |
0.704 |
0.7005 |
0.7005 |
0.7005 |
+0.007 (+1.08%)
|
21,340 |
7 May 2012 |
EUR |
0.693 |
0.693 |
0.693 |
0.693 |
0.693 |
+0.005 (+0.77%)
|
38,000 |
4 May 2012 |
EUR |
0.6877 |
0.6877 |
0.681 |
0.6877 |
0.6877 |
-0.005 (-0.76%)
|
64,462 |
3 May 2012 |
EUR |
0.691 |
0.693 |
0.69 |
0.693 |
0.693 |
-0.002 (-0.29%)
|
6,153 |
2 May 2012 |
EUR |
0.695 |
0.695 |
0.695 |
0.695 |
0.695 |
-0.01 (-1.42%)
|
5,387 |
27 Apr 2012 |
EUR |
0.687 |
0.712 |
0.687 |
0.705 |
0.705 |
-0.011 (-1.61%)
|
2,184,115 |
25 Apr 2012 |
EUR |
0.715 |
0.717 |
0.715 |
0.7165 |
0.7165 |
+0.047 (+7.02%)
|
13,430 |
23 Apr 2012 |
EUR |
0.6695 |
0.67 |
0.6695 |
0.6695 |
0.6695 |
+0.012 (+1.79%)
|
28,636 |
20 Apr 2012 |
EUR |
0.661 |
0.661 |
0.6577 |
0.6577 |
0.6577 |
-0.01 (-1.53%)
|
19,085 |