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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Dec 2013	EUR	0.5543	0.558	0.5459	0.5503	0.5503	-0.005 (-0.86%)	330,096
16 Dec 2013	EUR	0.5455	0.5575	0.5455	0.5551	0.5551	+0.02 (+3.78%)	152,648
13 Dec 2013	EUR	0.5383	0.5385	0.5345	0.5349	0.5349	-0.001 (-0.11%)	5,025,664
12 Dec 2013	EUR	0.535	0.5405	0.535	0.5355	0.5355	-0.003 (-0.50%)	4,248,666
11 Dec 2013	EUR	0.5486	0.553	0.5355	0.5382	0.5382	-0.01 (-1.79%)	4,294,805
10 Dec 2013	EUR	0.5425	0.549	0.5425	0.548	0.548	+0.016 (+2.95%)	216,685
9 Dec 2013	EUR	0.5298	0.5328	0.5298	0.5323	0.5323	+0.01 (+1.88%)	1,656,332
6 Dec 2013	EUR	0.5315	0.5315	0.517	0.5225	0.5225	-0.009 (-1.69%)	133,761
5 Dec 2013	EUR	0.5355	0.542	0.5305	0.5315	0.5315	-0.013 (-2.32%)	3,281,135
4 Dec 2013	EUR	0.5473	0.548	0.5365	0.5441	0.5441	-0.001 (-0.26%)	1,028,005
3 Dec 2013	EUR	0.5507	0.5535	0.5375	0.5455	0.5455	-0.013 (-2.24%)	72,975
2 Dec 2013	EUR	0.558	0.558	0.5517	0.558	0.558	-0.007 (-1.33%)	321,427
29 Nov 2013	EUR	0.5531	0.567	0.5531	0.5655	0.5655	+0.024 (+4.43%)	6,273,623
28 Nov 2013	EUR	0.5395	0.5415	0.5395	0.5415	0.5415	+0.003 (+0.56%)	186,710
27 Nov 2013	EUR	0.5343	0.544	0.5343	0.5385	0.5385	+0.008 (+1.43%)	236,256
26 Nov 2013	EUR	0.5405	0.5423	0.5309	0.5309	0.5309	-0.008 (-1.47%)	178,489
25 Nov 2013	EUR	0.543	0.543	0.5365	0.5388	0.5388	-0.004 (-0.68%)	3,189,526
22 Nov 2013	EUR	0.537	0.5425	0.537	0.5425	0.5425	+0.003 (+0.56%)	174,332
21 Nov 2013	EUR	0.5375	0.5395	0.5375	0.5395	0.5395	+0.009 (+1.60%)	32,489
20 Nov 2013	EUR	0.5337	0.5375	0.5255	0.531	0.531	+0.001 (+0.11%)	1,223,043
19 Nov 2013	EUR	0.5395	0.5395	0.5304	0.5304	0.5304	-0.011 (-2.05%)	764,122
18 Nov 2013	EUR	0.5415	0.5415	0.5375	0.5415	0.5415	0.0 (0.0%)	93,635
15 Nov 2013	EUR	0.5415	0.546	0.5415	0.5415	0.5415	-0.004 (-0.64%)	843,071
14 Nov 2013	EUR	0.547	0.5485	0.5335	0.545	0.545	-0.001 (-0.18%)	3,037,158
13 Nov 2013	EUR	0.547	0.551	0.542	0.546	0.546	-0.002 (-0.36%)	528,131
12 Nov 2013	EUR	0.5564	0.5564	0.542	0.548	0.548	-0.011 (-1.95%)	434,253
11 Nov 2013	EUR	0.554	0.566	0.552	0.5589	0.5589	+0.009 (+1.62%)	728,099
8 Nov 2013	EUR	0.542	0.5525	0.537	0.55	0.55	-0.018 (-3.17%)	14,945,851
7 Nov 2013	EUR	0.5855	0.5855	0.5641	0.568	0.568	-0.019 (-3.30%)	1,062,748
6 Nov 2013	EUR	0.58	0.595	0.575	0.5874	0.5874	+0.011 (+1.91%)	4,391,657

Unicorn Response |