Telecom Italia S.p.A. RNC Recent Share Price (LSE:0GA3)

LSE:0GA3 - Telecom Italia SpA Telecom Italia S.p.A. RNC
Sector: Communication Services, Industry: Integrated Telecommunication Services

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Dec 2009	EUR	0.77	0.77	0.75	0.7527	0.7527	-0.01 (-1.29%)	40,302
16 Dec 2009	EUR	0.7625	0.7625	0.76	0.7625	0.7625	+0.004 (+0.51%)	30,410
11 Dec 2009	EUR	0.7586	0.7586	0.7586	0.7586	0.7586	+0.001 (+0.08%)	6,897
10 Dec 2009	EUR	0.7561	0.76	0.75	0.758	0.758	+0.005 (+0.73%)	1,699,775
9 Dec 2009	EUR	0.7525	0.7525	0.75	0.7525	0.7525	-0.024 (-3.03%)	182,200
2 Dec 2009	EUR	0.776	0.78	0.776	0.776	0.776	+0.006 (+0.78%)	442,985
1 Dec 2009	EUR	0.77	0.77	0.77	0.77	0.77	-0.009 (-1.21%)	79,567
20 Nov 2009	EUR	0.7794	0.78	0.7794	0.7794	0.7794	-0.011 (-1.40%)	781,476
13 Nov 2009	EUR	0.7905	0.7905	0.79	0.7905	0.7905	-0.001 (-0.15%)	1,823
10 Nov 2009	EUR	0.7917	0.7917	0.7917	0.7917	0.7917	+0.004 (+0.51%)	0
9 Nov 2009	EUR	0.7877	0.79	0.7877	0.7877	0.7877	-0.002 (-0.29%)	8,769
6 Nov 2009	EUR	0.79	0.79	0.79	0.79	0.79	-0.003 (-0.38%)	21,956
5 Nov 2009	EUR	0.797	0.8	0.79	0.793	0.793	+0.025 (+3.32%)	13,638
4 Nov 2009	EUR	0.7635	0.77	0.76	0.7675	0.7675	+0.014 (+1.86%)	249,355
3 Nov 2009	EUR	0.7535	0.7535	0.75	0.7535	0.7535	-0.027 (-3.46%)	11,284
2 Nov 2009	EUR	0.7648	0.7805	0.76	0.7805	0.7805	+0.03 (+4.00%)	409,378
30 Oct 2009	EUR	0.77	0.77	0.75	0.7505	0.7505	-0.021 (-2.78%)	8,835
29 Oct 2009	EUR	0.772	0.772	0.77	0.772	0.772	+0.004 (+0.59%)	173,313
28 Oct 2009	EUR	0.7887	0.79	0.7675	0.7675	0.7675	-0.034 (-4.24%)	651,536
27 Oct 2009	EUR	0.8015	0.8015	0.8	0.8015	0.8015	+0.002 (+0.25%)	7,112
26 Oct 2009	EUR	0.7995	0.8	0.7995	0.7995	0.7995	-0.036 (-4.33%)	16,017
23 Oct 2009	EUR	0.8357	0.8357	0.8357	0.8357	0.8357	-0.02 (-2.38%)	4,500,000
21 Oct 2009	EUR	0.8539	0.86	0.85	0.8561	0.8561	+0.017 (+1.98%)	319,630
16 Oct 2009	EUR	0.8395	0.84	0.8395	0.8395	0.8395	+0.004 (+0.43%)	8,931
15 Oct 2009	EUR	0.835	0.84	0.83	0.8359	0.8359	+0.001 (+0.11%)	167,274
14 Oct 2009	EUR	0.8345	0.84	0.83	0.835	0.835	+0.009 (+1.11%)	14,970
13 Oct 2009	EUR	0.8258	0.83	0.8258	0.8258	0.8258	+0.003 (+0.40%)	879,064
9 Oct 2009	EUR	0.8225	0.8225	0.82	0.8225	0.8225	+0.002 (+0.18%)	13,580
8 Oct 2009	EUR	0.836	0.84	0.82	0.821	0.821	+0.006 (+0.69%)	927,576
6 Oct 2009	EUR	0.8145	0.82	0.81	0.8154	0.8154	-0.001 (-0.07%)	611,964

Unicorn Response |