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 |
| 1 Oct 2009 |
EUR |
0.84 |
0.84 |
0.816 |
0.816 |
0.816 |
-0.024 (-2.86%)
|
166,024 |
| 30 Sep 2009 |
EUR |
0.85 |
0.85 |
0.84 |
0.84 |
0.84 |
-0.014 (-1.60%)
|
477,359 |
| 29 Sep 2009 |
EUR |
0.8537 |
0.8537 |
0.85 |
0.8537 |
0.8537 |
+0.014 (+1.63%)
|
4,988 |
| 25 Sep 2009 |
EUR |
0.84 |
0.84 |
0.84 |
0.84 |
0.84 |
-0.008 (-0.93%)
|
513,271 |
| 22 Sep 2009 |
EUR |
0.8479 |
0.85 |
0.8479 |
0.8479 |
0.8479 |
-0.009 (-1.03%)
|
2,953 |
| 21 Sep 2009 |
EUR |
0.8567 |
0.86 |
0.8567 |
0.8567 |
0.8567 |
-0.009 (-1.07%)
|
354,000 |
| 18 Sep 2009 |
EUR |
0.866 |
0.87 |
0.866 |
0.866 |
0.866 |
-0.005 (-0.63%)
|
47,551 |
| 17 Sep 2009 |
EUR |
0.8715 |
0.8715 |
0.87 |
0.8715 |
0.8715 |
+0.026 (+3.05%)
|
304,000 |
| 11 Sep 2009 |
EUR |
0.8457 |
0.85 |
0.8457 |
0.8457 |
0.8457 |
+0.017 (+1.99%)
|
749,691 |
| 8 Sep 2009 |
EUR |
0.8263 |
0.83 |
0.82 |
0.8292 |
0.8292 |
+0.011 (+1.37%)
|
187,612 |
| 7 Sep 2009 |
EUR |
0.818 |
0.818 |
0.818 |
0.818 |
0.818 |
+0.035 (+4.54%)
|
58,000,000 |
| 2 Sep 2009 |
EUR |
0.7825 |
0.7825 |
0.7825 |
0.7825 |
0.7825 |
0.0 (0.0%)
|
0 |
| 1 Sep 2009 |
EUR |
0.789 |
0.79 |
0.78 |
0.7825 |
0.7825 |
-0.018 (-2.19%)
|
107,669 |
| 28 Aug 2009 |
EUR |
0.8 |
0.8 |
0.8 |
0.8 |
0.8 |
+0.002 (+0.19%)
|
1,865 |
| 26 Aug 2009 |
EUR |
0.7985 |
0.8 |
0.7985 |
0.7985 |
0.7985 |
+0.067 (+9.08%)
|
13,291 |
| 19 Aug 2009 |
EUR |
0.732 |
0.732 |
0.73 |
0.732 |
0.732 |
-0.004 (-0.54%)
|
60,500 |
| 18 Aug 2009 |
EUR |
0.736 |
0.74 |
0.736 |
0.736 |
0.736 |
+0.004 (+0.55%)
|
6,304 |
| 17 Aug 2009 |
EUR |
0.732 |
0.732 |
0.73 |
0.732 |
0.732 |
-0.021 (-2.79%)
|
54,514 |
| 14 Aug 2009 |
EUR |
0.753 |
0.753 |
0.753 |
0.753 |
0.753 |
-0.004 (-0.53%)
|
0 |
| 13 Aug 2009 |
EUR |
0.757 |
0.76 |
0.757 |
0.757 |
0.757 |
+0.007 (+0.89%)
|
85,784 |
| 12 Aug 2009 |
EUR |
0.7503 |
0.7503 |
0.75 |
0.7503 |
0.7503 |
-0.004 (-0.50%)
|
204,895 |
| 11 Aug 2009 |
EUR |
0.7541 |
0.7541 |
0.75 |
0.7541 |
0.7541 |
-0.012 (-1.55%)
|
2,300,000 |
| 10 Aug 2009 |
EUR |
0.766 |
0.766 |
0.766 |
0.766 |
0.766 |
-0.021 (-2.67%)
|
0 |
| 6 Aug 2009 |
EUR |
0.787 |
0.787 |
0.787 |
0.787 |
0.787 |
-0.011 (-1.44%)
|
2,000,000 |
| 5 Aug 2009 |
EUR |
0.7985 |
0.8 |
0.7985 |
0.7985 |
0.7985 |
+0.01 (+1.24%)
|
220,500 |
| 4 Aug 2009 |
EUR |
0.7887 |
0.79 |
0.7887 |
0.7887 |
0.7887 |
-0.002 (-0.20%)
|
3,609 |
| 3 Aug 2009 |
EUR |
0.7845 |
0.7903 |
0.78 |
0.7903 |
0.7903 |
-0 (-0.03%)
|
171,345 |
| 31 Jul 2009 |
EUR |
0.79 |
0.7905 |
0.79 |
0.7905 |
0.7905 |
+0.057 (+7.77%)
|
49,858 |
| 29 Jul 2009 |
EUR |
0.7335 |
0.7335 |
0.73 |
0.7335 |
0.7335 |
-0.013 (-1.69%)
|
31,291 |
| 28 Jul 2009 |
EUR |
0.7477 |
0.75 |
0.7461 |
0.7461 |
0.7461 |
+0.006 (+0.82%)
|
139,945 |
