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 |
| 23 Dec 2008 |
EUR |
0.787 |
0.79 |
0.78 |
0.787 |
0.787 |
-0.012 (-1.46%)
|
18,181 |
| 22 Dec 2008 |
EUR |
0.7987 |
0.8 |
0.78 |
0.7987 |
0.7987 |
-0.007 (-0.91%)
|
211,953 |
| 19 Dec 2008 |
EUR |
0.806 |
0.83 |
0.8 |
0.806 |
0.806 |
+0.016 (+2.06%)
|
169,224 |
| 18 Dec 2008 |
EUR |
0.7897 |
0.79 |
0.7897 |
0.7897 |
0.7897 |
+0.03 (+3.91%)
|
1,645,471 |
| 17 Dec 2008 |
EUR |
0.76 |
0.76 |
0.76 |
0.76 |
0.76 |
+0.064 (+9.21%)
|
68,547 |
| 16 Dec 2008 |
EUR |
0.6959 |
0.7 |
0.6959 |
0.6959 |
0.6959 |
+0.005 (+0.72%)
|
378,000 |
| 15 Dec 2008 |
EUR |
0.6909 |
0.7 |
0.68 |
0.6909 |
0.6909 |
+0.021 (+3.12%)
|
2,011,017 |
| 12 Dec 2008 |
EUR |
0.67 |
0.67 |
0.67 |
0.67 |
0.67 |
-0.003 (-0.37%)
|
4,507 |
| 11 Dec 2008 |
EUR |
0.6725 |
0.6725 |
0.67 |
0.6725 |
0.6725 |
-0.015 (-2.25%)
|
31,893 |
| 10 Dec 2008 |
EUR |
0.688 |
0.7 |
0.68 |
0.688 |
0.688 |
+0.011 (+1.67%)
|
611,283 |
| 9 Dec 2008 |
EUR |
0.6767 |
0.68 |
0.67 |
0.6767 |
0.6767 |
-0.002 (-0.22%)
|
1,249,837 |
| 8 Dec 2008 |
EUR |
0.6782 |
0.68 |
0.67 |
0.6782 |
0.6782 |
+0.026 (+3.94%)
|
151,618 |
| 5 Dec 2008 |
EUR |
0.6525 |
0.69 |
0.65 |
0.6525 |
0.6525 |
-0.046 (-6.60%)
|
592,510 |
| 4 Dec 2008 |
EUR |
0.6986 |
0.7 |
0.6986 |
0.6986 |
0.6986 |
-0.016 (-2.25%)
|
564,007 |
| 3 Dec 2008 |
EUR |
0.7147 |
0.7147 |
0.7 |
0.7147 |
0.7147 |
+0.045 (+6.67%)
|
2,409,000 |
| 28 Nov 2008 |
EUR |
0.67 |
0.67 |
0.67 |
0.67 |
0.67 |
+0.004 (+0.68%)
|
145,730 |
| 27 Nov 2008 |
EUR |
0.6655 |
0.67 |
0.6655 |
0.6655 |
0.6655 |
+0.009 (+1.45%)
|
2,271 |
| 26 Nov 2008 |
EUR |
0.656 |
0.66 |
0.656 |
0.656 |
0.656 |
+0.014 (+2.18%)
|
38,270 |
| 25 Nov 2008 |
EUR |
0.642 |
0.65 |
0.64 |
0.642 |
0.642 |
-0.006 (-0.97%)
|
505,123 |
| 24 Nov 2008 |
EUR |
0.6483 |
0.65 |
0.6483 |
0.6483 |
0.6483 |
-0.009 (-1.32%)
|
1,242,965 |
| 21 Nov 2008 |
EUR |
0.657 |
0.67 |
0.657 |
0.657 |
0.657 |
-0.011 (-1.65%)
|
419,855 |
| 20 Nov 2008 |
EUR |
0.668 |
0.67 |
0.668 |
0.668 |
0.668 |
-0.03 (-4.37%)
|
7,519 |
| 18 Nov 2008 |
EUR |
0.6985 |
0.7 |
0.6985 |
0.6985 |
0.6985 |
-0.043 (-5.80%)
|
59,169 |
| 10 Nov 2008 |
EUR |
0.7415 |
0.7415 |
0.74 |
0.7415 |
0.7415 |
+0.024 (+3.32%)
|
328,000 |
| 7 Nov 2008 |
EUR |
0.7177 |
0.73 |
0.7177 |
0.7177 |
0.7177 |
-0.014 (-1.95%)
|
976,758 |
| 6 Nov 2008 |
EUR |
0.732 |
0.732 |
0.73 |
0.732 |
0.732 |
+0.067 (+9.99%)
|
58,568 |
| 4 Nov 2008 |
EUR |
0.6655 |
0.67 |
0.66 |
0.6655 |
0.6655 |
+0.011 (+1.76%)
|
217,792 |
| 31 Oct 2008 |
EUR |
0.654 |
0.654 |
0.64 |
0.654 |
0.654 |
+0.066 (+11.30%)
|
178,636 |
| 28 Oct 2008 |
EUR |
0.5876 |
0.61 |
0.58 |
0.5876 |
0.5876 |
-0.028 (-4.47%)
|
93,983 |
| 27 Oct 2008 |
EUR |
0.6151 |
0.62 |
0.61 |
0.6151 |
0.6151 |
-0.051 (-7.71%)
|
2,969,957 |
