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
24 Sep 2013	EUR	0.49	0.4974	0.4787	0.4856	0.4856	+0.016 (+3.45%)	25,655,112
23 Sep 2013	EUR	0.4599	0.4816	0.4599	0.4694	0.4694	+0.004 (+0.97%)	1,378,150
20 Sep 2013	EUR	0.47	0.4706	0.4617	0.4649	0.4649	-0.003 (-0.58%)	6,934,351
19 Sep 2013	EUR	0.474	0.474	0.4673	0.4676	0.4676	-0.006 (-1.31%)	10,386,624
18 Sep 2013	EUR	0.477	0.4805	0.4738	0.4738	0.4738	-0.005 (-1.13%)	574,984
17 Sep 2013	EUR	0.476	0.4809	0.4737	0.4792	0.4792	+0.002 (+0.44%)	1,990,386
16 Sep 2013	EUR	0.476	0.48	0.4749	0.4771	0.4771	-0.005 (-1.14%)	524,934
13 Sep 2013	EUR	0.485	0.4855	0.4822	0.4826	0.4826	-0.006 (-1.25%)	2,840,599
12 Sep 2013	EUR	0.488	0.4888	0.4852	0.4887	0.4887	+0.009 (+1.81%)	448,128
11 Sep 2013	EUR	0.472	0.4918	0.4717	0.48	0.48	+0.004 (+0.76%)	5,320,103
10 Sep 2013	EUR	0.489	0.49	0.4764	0.4764	0.4764	-0.01 (-2.10%)	228,398
9 Sep 2013	EUR	0.4866	0.4866	0.4865	0.4866	0.4866	-0.003 (-0.53%)	41,455
6 Sep 2013	EUR	0.489	0.4986	0.4789	0.4892	0.4892	-0.003 (-0.55%)	7,017,513
5 Sep 2013	EUR	0.463	0.4974	0.4534	0.4919	0.4919	+0.044 (+9.75%)	6,724,501
4 Sep 2013	EUR	0.446	0.4482	0.4321	0.4482	0.4482	-0.004 (-0.77%)	630,498
3 Sep 2013	EUR	0.453	0.4558	0.448	0.4517	0.4517	+0.012 (+2.73%)	7,261,461
2 Sep 2013	EUR	0.4397	0.4441	0.4397	0.4397	0.4397	+0.019 (+4.62%)	595,463
30 Aug 2013	EUR	0.3948	0.4209	0.3948	0.4203	0.4203	+0.039 (+10.31%)	4,526,382
29 Aug 2013	EUR	0.385	0.3939	0.381	0.381	0.381	+0.002 (+0.42%)	721,586
28 Aug 2013	EUR	0.3753	0.3813	0.3753	0.3794	0.3794	+0.004 (+1.20%)	85,975
27 Aug 2013	EUR	0.385	0.388	0.3749	0.3749	0.3749	-0.016 (-4.07%)	1,613,703
26 Aug 2013	EUR	0.3908	0.3908	0.3886	0.3908	0.3908	+0.005 (+1.37%)	142,889
23 Aug 2013	EUR	0.388	0.3904	0.3855	0.3855	0.3855	-0.001 (-0.36%)	1,559,895
22 Aug 2013	EUR	0.3869	0.3869	0.3869	0.3869	0.3869	-0 (-0.03%)	2,031
21 Aug 2013	EUR	0.3939	0.3939	0.387	0.387	0.387	-0.01 (-2.57%)	291,450
20 Aug 2013	EUR	0.3988	0.3988	0.3937	0.3972	0.3972	-0.007 (-1.68%)	428,589
19 Aug 2013	EUR	0.413	0.413	0.404	0.404	0.404	-0.008 (-1.87%)	992,095
16 Aug 2013	EUR	0.404	0.4137	0.4035	0.4117	0.4117	+0.005 (+1.28%)	731,771
14 Aug 2013	EUR	0.4065	0.4065	0.3994	0.4065	0.4065	-0.002 (-0.54%)	1,229,093
13 Aug 2013	EUR	0.407	0.4087	0.4063	0.4087	0.4087	+0.001 (+0.34%)	469,665

Unicorn Response |