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
5 Nov 2013	EUR	0.581	0.5827	0.5764	0.5764	0.5764	+0.002 (+0.33%)	14,708,823
4 Nov 2013	EUR	0.573	0.584	0.572	0.5745	0.5745	+0.002 (+0.35%)	655,177
1 Nov 2013	EUR	0.568	0.5765	0.5677	0.5725	0.5725	+0 (+0.03%)	310,904
31 Oct 2013	EUR	0.571	0.5723	0.5665	0.5723	0.5723	+0.002 (+0.40%)	2,750,548
30 Oct 2013	EUR	0.566	0.5755	0.557	0.57	0.57	+0 (+0.07%)	895,409
29 Oct 2013	EUR	0.538	0.5696	0.5345	0.5696	0.5696	+0.035 (+6.47%)	203,621
28 Oct 2013	EUR	0.531	0.5395	0.5298	0.535	0.535	+0.011 (+2.10%)	300,952
25 Oct 2013	EUR	0.552	0.5537	0.5215	0.524	0.524	-0.031 (-5.59%)	18,690,190
24 Oct 2013	EUR	0.561	0.5645	0.5525	0.555	0.555	-0.008 (-1.44%)	302,928
23 Oct 2013	EUR	0.563	0.568	0.5595	0.5631	0.5631	-0.004 (-0.72%)	147,912
22 Oct 2013	EUR	0.569	0.577	0.557	0.5672	0.5672	-0.014 (-2.44%)	4,841,048
21 Oct 2013	EUR	0.5814	0.5833	0.5814	0.5814	0.5814	+0.008 (+1.32%)	109,917
18 Oct 2013	EUR	0.5663	0.58	0.5663	0.5738	0.5738	+0.009 (+1.59%)	6,811,069
17 Oct 2013	EUR	0.56	0.5648	0.5525	0.5648	0.5648	+0.015 (+2.65%)	6,188,321
16 Oct 2013	EUR	0.545	0.556	0.5431	0.5502	0.5502	+0.009 (+1.68%)	4,648,749
15 Oct 2013	EUR	0.5411	0.5411	0.5405	0.5411	0.5411	+0.002 (+0.30%)	525,478
14 Oct 2013	EUR	0.536	0.5405	0.5355	0.5395	0.5395	+0.002 (+0.35%)	48,306
11 Oct 2013	EUR	0.531	0.5377	0.5295	0.5376	0.5376	+0.012 (+2.30%)	3,947,922
10 Oct 2013	EUR	0.523	0.532	0.5145	0.5255	0.5255	+0.043 (+8.89%)	4,685,848
9 Oct 2013	EUR	0.483	0.523	0.4826	0.4826	0.4826	-0.007 (-1.39%)	3,975,117
8 Oct 2013	EUR	0.4935	0.4935	0.4894	0.4894	0.4894	-0.011 (-2.28%)	1,112,077
7 Oct 2013	EUR	0.5035	0.5035	0.5008	0.5008	0.5008	-0.009 (-1.78%)	299,024
4 Oct 2013	EUR	0.5115	0.5115	0.509	0.5099	0.5099	+0.005 (+1.03%)	523,397
3 Oct 2013	EUR	0.51	0.517	0.4823	0.5047	0.5047	-0.001 (-0.26%)	741,796
2 Oct 2013	EUR	0.511	0.5197	0.498	0.506	0.506	-0.002 (-0.32%)	17,448,492
1 Oct 2013	EUR	0.499	0.5114	0.499	0.5076	0.5076	+0.017 (+3.40%)	13,861,689
30 Sep 2013	EUR	0.4793	0.4909	0.4793	0.4909	0.4909	+0.021 (+4.38%)	225,837
27 Sep 2013	EUR	0.4765	0.4765	0.4681	0.4703	0.4703	-0.006 (-1.30%)	508,052
26 Sep 2013	EUR	0.4721	0.4886	0.4721	0.4765	0.4765	+0.015 (+3.21%)	422,367
25 Sep 2013	EUR	0.4733	0.4733	0.461	0.4617	0.4617	-0.024 (-4.92%)	2,599,821

Unicorn Response |