Telecom Italia S.p.A. RNC
Sector:
Communication Services,
Industry:
Integrated Telecommunication Services
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
12 Aug 2013 |
EUR |
0.408 |
0.4114 |
0.402 |
0.4073 |
0.4073 |
+0.001 (+0.12%)
|
3,809,565 |
9 Aug 2013 |
EUR |
0.396 |
0.4068 |
0.3883 |
0.4068 |
0.4068 |
+0.005 (+1.29%)
|
8,756,019 |
8 Aug 2013 |
EUR |
0.3931 |
0.4016 |
0.3931 |
0.4016 |
0.4016 |
+0.011 (+2.87%)
|
905,287 |
7 Aug 2013 |
EUR |
0.375 |
0.3904 |
0.373 |
0.3904 |
0.3904 |
+0.014 (+3.69%)
|
54,915 |
6 Aug 2013 |
EUR |
0.385 |
0.3951 |
0.3761 |
0.3765 |
0.3765 |
-0.007 (-1.80%)
|
1,187,808 |
5 Aug 2013 |
EUR |
0.3891 |
0.3891 |
0.3816 |
0.3834 |
0.3834 |
-0.006 (-1.59%)
|
3,969,546 |
2 Aug 2013 |
EUR |
0.4011 |
0.4011 |
0.3869 |
0.3896 |
0.3896 |
-0.01 (-2.50%)
|
4,375,084 |
1 Aug 2013 |
EUR |
0.3987 |
0.4035 |
0.3987 |
0.3996 |
0.3996 |
+0.005 (+1.40%)
|
3,698,185 |
31 Jul 2013 |
EUR |
0.4111 |
0.4111 |
0.3941 |
0.3941 |
0.3941 |
-0.028 (-6.61%)
|
1,611,958 |
30 Jul 2013 |
EUR |
0.42 |
0.4241 |
0.42 |
0.422 |
0.422 |
+0.007 (+1.69%)
|
785,139 |
29 Jul 2013 |
EUR |
0.4205 |
0.4205 |
0.415 |
0.415 |
0.415 |
-0.005 (-1.19%)
|
1,301,392 |
26 Jul 2013 |
EUR |
0.418 |
0.42 |
0.4179 |
0.42 |
0.42 |
+0.006 (+1.52%)
|
1,133,278 |
25 Jul 2013 |
EUR |
0.4122 |
0.4165 |
0.4122 |
0.4137 |
0.4137 |
+0.004 (+1.05%)
|
64,801 |
24 Jul 2013 |
EUR |
0.409 |
0.4125 |
0.4001 |
0.4094 |
0.4094 |
+0.007 (+1.74%)
|
4,114,429 |
23 Jul 2013 |
EUR |
0.385 |
0.4056 |
0.3845 |
0.4024 |
0.4024 |
+0.021 (+5.53%)
|
7,141,948 |
22 Jul 2013 |
EUR |
0.381 |
0.3841 |
0.3806 |
0.3813 |
0.3813 |
+0.002 (+0.42%)
|
333,335 |
19 Jul 2013 |
EUR |
0.377 |
0.3798 |
0.3744 |
0.3797 |
0.3797 |
+0.001 (+0.13%)
|
259,144 |
18 Jul 2013 |
EUR |
0.3848 |
0.3848 |
0.3753 |
0.3792 |
0.3792 |
-0.015 (-3.78%)
|
2,339,555 |
17 Jul 2013 |
EUR |
0.388 |
0.3956 |
0.3857 |
0.3941 |
0.3941 |
+0.007 (+1.86%)
|
980,443 |
16 Jul 2013 |
EUR |
0.3918 |
0.3918 |
0.3869 |
0.3869 |
0.3869 |
-0.013 (-3.37%)
|
5,782,695 |
15 Jul 2013 |
EUR |
0.402 |
0.4031 |
0.4004 |
0.4004 |
0.4004 |
-0.001 (-0.17%)
|
1,109,009 |
12 Jul 2013 |
EUR |
0.4164 |
0.4164 |
0.4011 |
0.4011 |
0.4011 |
-0.021 (-4.86%)
|
201,262 |
11 Jul 2013 |
EUR |
0.423 |
0.4236 |
0.4216 |
0.4216 |
0.4216 |
+0.003 (+0.62%)
|
15,976 |
10 Jul 2013 |
EUR |
0.4247 |
0.4247 |
0.4159 |
0.419 |
0.419 |
-0.008 (-1.90%)
|
110,091 |
9 Jul 2013 |
EUR |
0.412 |
0.4315 |
0.412 |
0.4271 |
0.4271 |
+0.022 (+5.38%)
|
1,156,808 |
8 Jul 2013 |
EUR |
0.4059 |
0.4059 |
0.4053 |
0.4053 |
0.4053 |
+0 (+0.07%)
|
1,204,941 |
5 Jul 2013 |
EUR |
0.4101 |
0.4101 |
0.405 |
0.405 |
0.405 |
-0.013 (-3.02%)
|
6,180,343 |
4 Jul 2013 |
EUR |
0.418 |
0.4191 |
0.416 |
0.4176 |
0.4176 |
+0.002 (+0.43%)
|
60,425 |
3 Jul 2013 |
EUR |
0.413 |
0.4158 |
0.4099 |
0.4158 |
0.4158 |
-0.002 (-0.41%)
|
622,373 |
2 Jul 2013 |
EUR |
0.4276 |
0.4276 |
0.417 |
0.4175 |
0.4175 |
-0.015 (-3.36%)
|
4,234,326 |