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
20 May 2013	EUR	0.53	0.534	0.5295	0.534	0.534	+0.004 (+0.85%)	302,894
17 May 2013	EUR	0.529	0.5332	0.5285	0.5295	0.5295	-0.001 (-0.09%)	223,633
16 May 2013	EUR	0.5161	0.53	0.5161	0.53	0.53	+0.011 (+2.12%)	5,170,125
15 May 2013	EUR	0.516	0.5195	0.511	0.519	0.519	+0.003 (+0.62%)	1,259,641
14 May 2013	EUR	0.5231	0.5231	0.5145	0.5158	0.5158	-0.001 (-0.23%)	224,517
13 May 2013	EUR	0.526	0.5265	0.509	0.517	0.517	-0.013 (-2.51%)	990,129
10 May 2013	EUR	0.531	0.536	0.523	0.5303	0.5303	-0.001 (-0.13%)	5,910,240
9 May 2013	EUR	0.523	0.5362	0.523	0.531	0.531	+0.005 (+0.93%)	746,205
8 May 2013	EUR	0.531	0.532	0.518	0.5261	0.5261	-0.006 (-1.11%)	4,098,890
7 May 2013	EUR	0.531	0.535	0.5295	0.532	0.532	+0.001 (+0.19%)	1,066,596
6 May 2013	EUR	0.531	0.531	0.531	0.531	0.531	-0.006 (-1.19%)	15,000
3 May 2013	EUR	0.538	0.541	0.534	0.5374	0.5374	+0.009 (+1.68%)	3,304,383
2 May 2013	EUR	0.523	0.531	0.5225	0.5285	0.5285	+0.002 (+0.44%)	15,063,473
30 Apr 2013	EUR	0.536	0.537	0.5262	0.5262	0.5262	+0.015 (+2.87%)	1,002,532
29 Apr 2013	EUR	0.516	0.528	0.5115	0.5115	0.5115	-0.002 (-0.29%)	766,303
26 Apr 2013	EUR	0.5129	0.513	0.5129	0.513	0.513	+0.003 (+0.59%)	250,000
25 Apr 2013	EUR	0.5048	0.5111	0.5048	0.51	0.51	+0.009 (+1.80%)	1,525,138
24 Apr 2013	EUR	0.509	0.5157	0.5007	0.501	0.501	-0.011 (-2.11%)	726,174
23 Apr 2013	EUR	0.4956	0.513	0.4956	0.5118	0.5118	+0.004 (+0.85%)	684,484
22 Apr 2013	EUR	0.49	0.5075	0.4817	0.5075	0.5075	+0 (+0.06%)	1,615,097
19 Apr 2013	EUR	0.507	0.5081	0.507	0.5072	0.5072	-0.037 (-6.76%)	1,396,605
18 Apr 2013	EUR	0.519	0.544	0.503	0.544	0.544	+0.005 (+1.00%)	1,400,137
17 Apr 2013	EUR	0.543	0.5451	0.5172	0.5386	0.5386	+0.007 (+1.32%)	1,755,029
16 Apr 2013	EUR	0.53	0.537	0.5275	0.5316	0.5316	-0.006 (-1.17%)	2,435,756
15 Apr 2013	EUR	0.5453	0.5453	0.5361	0.5379	0.5379	-0.017 (-3.10%)	1,670,870
12 Apr 2013	EUR	0.552	0.558	0.5435	0.5551	0.5551	+0.015 (+2.80%)	2,166,612
11 Apr 2013	EUR	0.5322	0.54	0.5322	0.54	0.54	+0.005 (+1.03%)	342,715
10 Apr 2013	EUR	0.519	0.5345	0.5122	0.5345	0.5345	+0.011 (+2.00%)	1,315,594
9 Apr 2013	EUR	0.525	0.525	0.5195	0.524	0.524	+0.019 (+3.87%)	4,574,108
8 Apr 2013	EUR	0.507	0.5071	0.4963	0.5045	0.5045	-0.006 (-1.27%)	764,615

Unicorn Response |