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 |
| 17 May 2010 |
EUR |
0.8576 |
0.86 |
0.8576 |
0.8576 |
0.8576 |
-0.027 (-3.04%)
|
63,468 |
| 12 May 2010 |
EUR |
0.8845 |
0.8845 |
0.88 |
0.8845 |
0.8845 |
+0.068 (+8.34%)
|
41,179 |
| 11 May 2010 |
EUR |
0.8164 |
0.8164 |
0.8164 |
0.8164 |
0.8164 |
-0.017 (-1.99%)
|
0 |
| 10 May 2010 |
EUR |
0.82 |
0.84 |
0.82 |
0.833 |
0.833 |
+0.052 (+6.63%)
|
114,192 |
| 7 May 2010 |
EUR |
0.7812 |
0.7812 |
0.78 |
0.7812 |
0.7812 |
-0.016 (-2.04%)
|
89,579 |
| 6 May 2010 |
EUR |
0.7975 |
0.7975 |
0.7975 |
0.7975 |
0.7975 |
-0.03 (-3.63%)
|
151,021 |
| 5 May 2010 |
EUR |
0.842 |
0.842 |
0.8275 |
0.8275 |
0.8275 |
-0.024 (-2.82%)
|
32,319 |
| 4 May 2010 |
EUR |
0.8515 |
0.8515 |
0.8515 |
0.8515 |
0.8515 |
+0.002 (+0.24%)
|
457,000 |
| 30 Apr 2010 |
EUR |
0.8495 |
0.85 |
0.8495 |
0.8495 |
0.8495 |
-0.011 (-1.22%)
|
2,400 |
| 29 Apr 2010 |
EUR |
0.85 |
0.86 |
0.85 |
0.86 |
0.86 |
+0.028 (+3.40%)
|
121,659 |
| 28 Apr 2010 |
EUR |
0.8317 |
0.8317 |
0.8317 |
0.8317 |
0.8317 |
-0.011 (-1.27%)
|
3,156,000 |
| 27 Apr 2010 |
EUR |
0.8575 |
0.86 |
0.84 |
0.8424 |
0.8424 |
-0.033 (-3.78%)
|
3,451,318 |
| 23 Apr 2010 |
EUR |
0.8755 |
0.88 |
0.8755 |
0.8755 |
0.8755 |
-0.009 (-1.00%)
|
2,338 |
| 22 Apr 2010 |
EUR |
0.8843 |
0.8843 |
0.88 |
0.8843 |
0.8843 |
+0.003 (+0.32%)
|
119,116 |
| 20 Apr 2010 |
EUR |
0.8815 |
0.8815 |
0.88 |
0.8815 |
0.8815 |
-0.018 (-1.99%)
|
1,306,231 |
| 15 Apr 2010 |
EUR |
0.8994 |
0.9 |
0.8994 |
0.8994 |
0.8994 |
+0.01 (+1.08%)
|
600,000 |
| 13 Apr 2010 |
EUR |
0.8808 |
0.89 |
0.87 |
0.8898 |
0.8898 |
+0.035 (+4.03%)
|
198,155 |
| 12 Apr 2010 |
EUR |
0.8553 |
0.8553 |
0.8553 |
0.8553 |
0.8553 |
+0.012 (+1.45%)
|
190,000 |
| 9 Apr 2010 |
EUR |
0.8335 |
0.85 |
0.83 |
0.8431 |
0.8431 |
+0.012 (+1.42%)
|
254,750 |
| 8 Apr 2010 |
EUR |
0.8313 |
0.8313 |
0.83 |
0.8313 |
0.8313 |
-0.013 (-1.50%)
|
33,899 |
| 7 Apr 2010 |
EUR |
0.844 |
0.844 |
0.84 |
0.844 |
0.844 |
+0.009 (+1.02%)
|
1,922 |
| 1 Apr 2010 |
EUR |
0.8355 |
0.84 |
0.8355 |
0.8355 |
0.8355 |
+0.004 (+0.48%)
|
17,112 |
| 31 Mar 2010 |
EUR |
0.8315 |
0.8315 |
0.83 |
0.8315 |
0.8315 |
-0.013 (-1.52%)
|
6,000 |
| 30 Mar 2010 |
EUR |
0.8405 |
0.8443 |
0.84 |
0.8443 |
0.8443 |
+0.007 (+0.87%)
|
35,503 |
| 29 Mar 2010 |
EUR |
0.837 |
0.84 |
0.837 |
0.837 |
0.837 |
+0.004 (+0.54%)
|
31,660 |
| 26 Mar 2010 |
EUR |
0.8325 |
0.8325 |
0.83 |
0.8325 |
0.8325 |
+0 (+0.02%)
|
75,298 |
| 25 Mar 2010 |
EUR |
0.83 |
0.8323 |
0.83 |
0.8323 |
0.8323 |
+0 (+0.01%)
|
101,724 |
| 24 Mar 2010 |
EUR |
0.8354 |
0.84 |
0.83 |
0.8322 |
0.8322 |
-0.005 (-0.57%)
|
283,467 |
| 23 Mar 2010 |
EUR |
0.837 |
0.84 |
0.837 |
0.837 |
0.837 |
+0.002 (+0.22%)
|
17,440 |
| 18 Mar 2010 |
EUR |
0.829 |
0.84 |
0.829 |
0.8352 |
0.8352 |
+0.006 (+0.75%)
|
729,654 |
