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
23 Jul 2009	EUR	0.74	0.74	0.74	0.74	0.74	+0.03 (+4.23%)	13,404
22 Jul 2009	EUR	0.71	0.71	0.71	0.71	0.71	-0.001 (-0.10%)	0
21 Jul 2009	EUR	0.7107	0.7107	0.71	0.7107	0.7107	+0.044 (+6.57%)	561,765
17 Jul 2009	EUR	0.6669	0.6669	0.6669	0.6669	0.6669	-0.01 (-1.45%)	0
14 Jul 2009	EUR	0.6767	0.68	0.6767	0.6767	0.6767	+0.012 (+1.82%)	1,104,000
13 Jul 2009	EUR	0.6668	0.67	0.66	0.6646	0.6646	-0.015 (-2.18%)	3,005,341
8 Jul 2009	EUR	0.689	0.69	0.67	0.6794	0.6794	-0.021 (-3.01%)	1,649,218
7 Jul 2009	EUR	0.7	0.7005	0.7	0.7005	0.7005	-0.009 (-1.27%)	10,698
3 Jul 2009	EUR	0.7095	0.71	0.7095	0.7095	0.7095	-0.014 (-1.94%)	29,897
1 Jul 2009	EUR	0.7235	0.7235	0.72	0.7235	0.7235	+0.026 (+3.80%)	73,811
30 Jun 2009	EUR	0.697	0.697	0.697	0.697	0.697	+0.005 (+0.72%)	0
26 Jun 2009	EUR	0.692	0.692	0.69	0.692	0.692	+0.006 (+0.95%)	5,643
25 Jun 2009	EUR	0.6855	0.69	0.6855	0.6855	0.6855	+0.028 (+4.26%)	21,672
22 Jun 2009	EUR	0.6575	0.6575	0.6575	0.6575	0.6575	0.0 (0.0%)	0
19 Jun 2009	EUR	0.652	0.66	0.65	0.6575	0.6575	+0.021 (+3.22%)	350,692
18 Jun 2009	EUR	0.6342	0.64	0.63	0.637	0.637	-0.024 (-3.56%)	5,257,326
12 Jun 2009	EUR	0.6605	0.6605	0.66	0.6605	0.6605	-0.019 (-2.78%)	15,814
9 Jun 2009	EUR	0.6794	0.68	0.6794	0.6794	0.6794	+0 (+0.06%)	754,000
5 Jun 2009	EUR	0.679	0.68	0.679	0.679	0.679	-0.008 (-1.21%)	269,022
4 Jun 2009	EUR	0.6873	0.69	0.6873	0.6873	0.6873	-0.002 (-0.32%)	44,160
3 Jun 2009	EUR	0.7	0.7	0.6895	0.6895	0.6895	-0.018 (-2.61%)	110,382
2 Jun 2009	EUR	0.708	0.71	0.708	0.708	0.708	-0.014 (-1.94%)	4,016
1 Jun 2009	EUR	0.722	0.722	0.722	0.722	0.722	+0.005 (+0.70%)	0
29 May 2009	EUR	0.7185	0.72	0.717	0.717	0.717	+0.009 (+1.33%)	10,550
28 May 2009	EUR	0.7085	0.71	0.7076	0.7076	0.7076	+0.016 (+2.27%)	356,392
26 May 2009	EUR	0.6919	0.6919	0.6919	0.6919	0.6919	-0.007 (-1.02%)	0
21 May 2009	EUR	0.699	0.7	0.699	0.699	0.699	-0.018 (-2.51%)	19,484
20 May 2009	EUR	0.72	0.72	0.71	0.717	0.717	+0.041 (+6.07%)	481,422
15 May 2009	EUR	0.676	0.676	0.676	0.676	0.676	+0.003 (+0.40%)	25,000,000
14 May 2009	EUR	0.6733	0.6733	0.67	0.6733	0.6733	-0.009 (-1.33%)	1,411,500

Unicorn Response |