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 |
24 Oct 2008 |
EUR |
0.6665 |
0.67 |
0.63 |
0.6665 |
0.6665 |
-0.002 (-0.22%)
|
174,793 |
22 Oct 2008 |
EUR |
0.668 |
0.67 |
0.668 |
0.668 |
0.668 |
-0.041 (-5.81%)
|
2,500,000 |
21 Oct 2008 |
EUR |
0.7092 |
0.71 |
0.7092 |
0.7092 |
0.7092 |
-0.009 (-1.31%)
|
79,878 |
20 Oct 2008 |
EUR |
0.7186 |
0.73 |
0.7 |
0.7186 |
0.7186 |
+0.057 (+8.58%)
|
390,144 |
17 Oct 2008 |
EUR |
0.6618 |
0.67 |
0.65 |
0.6618 |
0.6618 |
+0.067 (+11.34%)
|
3,070,421 |
16 Oct 2008 |
EUR |
0.5944 |
0.6 |
0.59 |
0.5944 |
0.5944 |
-0.046 (-7.20%)
|
2,175,009 |
15 Oct 2008 |
EUR |
0.6405 |
0.65 |
0.64 |
0.6405 |
0.6405 |
-0.011 (-1.69%)
|
1,000,000 |
14 Oct 2008 |
EUR |
0.6515 |
0.6515 |
0.65 |
0.6515 |
0.6515 |
+0.044 (+7.33%)
|
56,500 |
13 Oct 2008 |
EUR |
0.607 |
0.61 |
0.58 |
0.607 |
0.607 |
+0.057 (+10.42%)
|
805,694 |
10 Oct 2008 |
EUR |
0.5497 |
0.55 |
0.54 |
0.5497 |
0.5497 |
-0.055 (-9.07%)
|
928,196 |
9 Oct 2008 |
EUR |
0.6045 |
0.6045 |
0.6 |
0.6045 |
0.6045 |
+0.034 (+5.92%)
|
3,443 |
8 Oct 2008 |
EUR |
0.5707 |
0.59 |
0.57 |
0.5707 |
0.5707 |
-0.1 (-14.88%)
|
1,101,000 |
7 Oct 2008 |
EUR |
0.6705 |
0.68 |
0.67 |
0.6705 |
0.6705 |
-0.054 (-7.50%)
|
1,045,615 |
6 Oct 2008 |
EUR |
0.7249 |
0.7249 |
0.69 |
0.7249 |
0.7249 |
-0.07 (-8.75%)
|
170,294 |
2 Oct 2008 |
EUR |
0.7944 |
0.8 |
0.79 |
0.7944 |
0.7944 |
-0.017 (-2.11%)
|
114,467 |
30 Sep 2008 |
EUR |
0.8115 |
0.8115 |
0.8115 |
0.8115 |
0.8115 |
-0.032 (-3.74%)
|
10,189 |
26 Sep 2008 |
EUR |
0.843 |
0.843 |
0.843 |
0.843 |
0.843 |
+0.033 (+4.01%)
|
550,327 |
23 Sep 2008 |
EUR |
0.8105 |
0.8105 |
0.8105 |
0.8105 |
0.8105 |
-0.018 (-2.11%)
|
14,542 |
22 Sep 2008 |
EUR |
0.828 |
0.828 |
0.828 |
0.828 |
0.828 |
-0.001 (-0.12%)
|
168,280 |
19 Sep 2008 |
EUR |
0.829 |
0.829 |
0.829 |
0.829 |
0.829 |
+0.029 (+3.63%)
|
1,002,180 |
18 Sep 2008 |
EUR |
0.8 |
0.8 |
0.8 |
0.8 |
0.8 |
-0.029 (-3.47%)
|
84,057 |
17 Sep 2008 |
EUR |
0.8288 |
0.8288 |
0.8288 |
0.8288 |
0.8288 |
-0.007 (-0.84%)
|
0 |
16 Sep 2008 |
EUR |
0.8358 |
0.8358 |
0.8358 |
0.8358 |
0.8358 |
+0.014 (+1.68%)
|
0 |
15 Sep 2008 |
EUR |
0.822 |
0.822 |
0.822 |
0.822 |
0.822 |
-0.024 (-2.86%)
|
25,154 |
10 Sep 2008 |
EUR |
0.8462 |
0.8462 |
0.8462 |
0.8462 |
0.8462 |
+0.035 (+4.34%)
|
24,602 |
9 Sep 2008 |
EUR |
0.811 |
0.811 |
0.811 |
0.811 |
0.811 |
+0.002 (+0.28%)
|
70,000 |
8 Sep 2008 |
EUR |
0.8087 |
0.8087 |
0.8087 |
0.8087 |
0.8087 |
-0.002 (-0.20%)
|
0 |
5 Sep 2008 |
EUR |
0.8103 |
0.8103 |
0.8103 |
0.8103 |
0.8103 |
-0.057 (-6.62%)
|
231,241 |
4 Sep 2008 |
EUR |
0.8677 |
0.8677 |
0.8677 |
0.8677 |
0.8677 |
+0.004 (+0.52%)
|
0 |
1 Sep 2008 |
EUR |
0.8632 |
0.8632 |
0.8632 |
0.8632 |
0.8632 |
-0.005 (-0.56%)
|
0 |