Milan - Delayed Quote EUR

Telecom Italia S.p.A. (TIT.MI)

0.3837
-0.0024
(-0.62%)
At close: June 9 at 5:39:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.38700.38960.38370.38370.383795,844,463
Jun 6, 20250.38400.38720.38200.38610.3861114,550,724
Jun 5, 20250.37980.38450.37560.38320.3832127,098,937
Jun 4, 20250.37770.38540.37450.37930.3793179,601,062
Jun 3, 20250.38030.38030.37370.37630.3763108,499,413
Jun 2, 20250.37760.37990.37300.37890.3789104,520,047
May 30, 20250.38340.38480.37640.37640.3764248,215,170
May 29, 20250.38300.38660.38060.38290.3829165,249,368
May 28, 20250.38100.38250.37680.38170.3817189,894,499
May 27, 20250.39200.40400.36920.38300.3830751,934,330
May 26, 20250.39020.39240.38830.39150.3915117,680,046
May 23, 20250.38820.39030.37750.38780.3878275,413,928
May 22, 20250.39400.39410.38530.38920.3892205,666,764
May 21, 20250.39000.39570.38510.39520.3952241,254,227
May 20, 20250.39000.39000.38470.38940.3894182,683,737
May 19, 20250.38480.38880.37940.38800.3880207,376,660
May 16, 20250.37410.38300.37380.38200.3820289,380,849
May 15, 20250.36800.37390.36450.37280.3728215,820,989
May 14, 20250.36400.37150.36340.36600.3660232,789,706
May 13, 20250.36200.36580.35980.36380.3638140,767,438
May 12, 20250.37220.37410.35840.36160.3616327,766,972
May 9, 20250.36010.37020.35720.36790.3679332,003,094
May 8, 20250.34510.36160.33330.35900.3590590,136,221
May 7, 20250.35980.36130.35400.35640.3564185,947,639
May 6, 20250.35500.36100.35230.35860.3586288,565,182
May 5, 20250.35260.35580.35160.35300.3530141,483,475
May 2, 20250.35100.35380.34700.35370.3537195,833,257
Apr 30, 20250.34900.35170.34250.34800.3480257,037,313
Apr 29, 20250.34250.34850.34070.34830.3483255,082,211
Apr 28, 20250.34090.34390.33860.34130.3413173,241,709
Apr 25, 20250.33880.34280.33740.33880.3388202,380,794
Apr 24, 20250.33110.33920.33110.33790.3379273,111,510
Apr 23, 20250.33320.33680.32800.33310.3331270,153,981
Apr 22, 20250.32260.33000.32070.33000.3300283,695,687
Apr 17, 20250.32200.32290.31680.32260.3226197,122,012
Apr 16, 20250.31540.32420.31050.32100.3210362,688,684
Apr 15, 20250.31750.31800.31370.31690.3169232,531,974
Apr 14, 20250.30500.31530.30300.31480.3148328,605,532
Apr 11, 20250.30140.30300.29440.29850.2985136,793,019
Apr 10, 20250.29300.30570.28800.29860.2986389,505,058
Apr 9, 20250.27600.27930.27350.27570.2757233,498,662
Apr 8, 20250.28830.29000.27520.28370.2837342,680,753
Apr 7, 20250.28000.29370.27760.28200.2820463,276,320
Apr 4, 20250.31940.32090.29240.30000.3000569,984,680
Apr 3, 20250.30900.32000.30830.32000.3200399,894,617
Apr 2, 20250.31860.32050.30960.31500.3150338,426,055
Apr 1, 20250.31040.31950.30720.31950.3195417,642,942
Mar 31, 20250.31310.31610.30430.31080.3108392,801,881
Mar 28, 20250.31390.31860.30770.31260.3126467,499,513
Mar 27, 20250.29960.31520.29930.31450.3145767,023,518
Mar 26, 20250.29930.30090.29710.30040.3004297,552,905
Mar 25, 20250.29750.30060.29400.29800.2980385,096,571
Mar 24, 20250.29980.30280.29170.29740.2974435,162,519
Mar 21, 20250.28720.29170.28390.29140.2914269,517,403
Mar 20, 20250.29100.29200.28370.28830.2883213,867,467
Mar 19, 20250.29000.29160.28740.29030.2903162,538,646
Mar 18, 20250.29880.30040.28820.29170.2917468,477,786
Mar 17, 20250.29980.30400.29580.29720.2972293,329,797
Mar 14, 20250.28070.29970.27950.29700.2970700,092,720
Mar 13, 20250.27370.28050.27320.27970.2797300,007,252
Mar 12, 20250.27000.27490.26980.27380.2738131,586,112
Mar 11, 20250.27330.27940.26830.26830.2683229,241,677
Mar 10, 20250.27750.27750.27000.27480.2748171,319,539
Mar 7, 20250.26590.27620.26410.27510.2751255,940,835
Mar 6, 20250.26270.27110.26020.26500.2650260,444,169
Mar 5, 20250.25870.26100.25640.25810.2581161,629,761
Mar 4, 20250.26820.26860.25390.25550.2555286,225,378
Mar 3, 20250.27100.27290.26700.27000.2700169,754,335
Feb 28, 20250.26710.27140.26690.27070.2707142,230,520
Feb 27, 20250.26900.27160.26660.26910.2691145,308,827
Feb 26, 20250.27050.27460.27020.27070.2707166,903,648
Feb 25, 20250.27160.27320.26910.27190.2719159,517,599
Feb 24, 20250.27120.27520.26960.27210.2721183,427,304
Feb 21, 20250.27200.27540.27050.27120.2712206,689,087
Feb 20, 20250.27700.27760.27110.27110.2711209,026,334
Feb 19, 20250.28360.29150.27460.27460.2746616,879,675
Feb 18, 20250.27600.28370.27500.28000.2800405,873,640
Feb 17, 20250.27860.28050.26960.27320.2732561,935,778
Feb 14, 20250.29400.29620.27360.27500.27501,084,048,766
Feb 13, 20250.30800.31730.29760.29760.2976863,307,031
Feb 12, 20250.30500.30870.30150.30540.3054415,602,463
Feb 11, 20250.30320.30720.29770.30450.3045447,679,898
Feb 10, 20250.30490.30650.29670.30420.3042664,273,944
Feb 7, 20250.28770.30190.28650.29970.2997977,903,082
Feb 6, 20250.27580.28260.27370.28200.2820364,370,721
Feb 5, 20250.27310.27660.27020.27580.2758201,138,274
Feb 4, 20250.27030.27510.27000.27280.2728254,537,811
Feb 3, 20250.25920.26930.25860.26930.2693204,531,928
Jan 31, 20250.26660.26840.26480.26550.2655124,651,345
Jan 30, 20250.26610.27070.26390.26670.2667262,709,902
Jan 29, 20250.26820.26830.26400.26550.2655146,832,290
Jan 28, 20250.26200.27100.26030.26720.2672549,210,309
Jan 27, 20250.25370.26090.25300.25800.2580162,222,267
Jan 24, 20250.25970.26290.25450.25490.2549141,561,201
Jan 23, 20250.25660.26290.25290.25950.2595192,852,255
Jan 22, 20250.25730.26780.25650.25660.2566299,762,602
Jan 21, 20250.26080.26240.25690.25860.2586172,250,500
Jan 20, 20250.25920.26640.25610.26160.2616381,106,788
Jan 17, 20250.25970.26320.25810.26260.2626166,237,417
Jan 16, 20250.25900.26410.25620.25970.2597197,438,072
Jan 15, 20250.25770.26030.25180.25820.2582239,924,426
Jan 14, 20250.25640.26570.25460.25700.2570289,956,583
Jan 13, 20250.25580.25910.25310.25560.2556124,341,932
Jan 10, 20250.26000.26080.25290.25480.2548215,341,336
Jan 9, 20250.25610.25900.25330.25900.2590150,340,631
Jan 8, 20250.25260.25850.25120.25800.2580202,952,962
Jan 7, 20250.24500.25540.24300.25390.2539262,330,242
Jan 6, 20250.24480.24630.24010.24400.2440119,778,349
Jan 3, 20250.24890.24910.24290.24320.2432128,244,051
Jan 2, 20250.24800.25190.24790.24970.2497115,058,053
Dec 30, 20240.24600.24730.24350.24660.2466117,989,837
Dec 27, 20240.24210.24630.24020.24590.2459144,283,722
Dec 23, 20240.24210.24290.23830.24200.2420182,505,589
Dec 20, 20240.24870.25090.23990.24180.2418370,409,970
Dec 19, 20240.26760.27240.25100.25100.2510677,917,076
Dec 18, 20240.27420.28000.26770.27240.2724355,059,018
Dec 17, 20240.28000.28880.27020.27380.2738908,691,745
Dec 16, 20240.26100.27710.25790.27480.2748530,913,308
Dec 13, 20240.25310.26080.25300.26000.2600472,585,827
Dec 12, 20240.25090.25460.25000.25320.2532231,169,965
Dec 11, 20240.24210.25010.24110.25010.2501305,041,140
Dec 10, 20240.24320.24750.24110.24290.2429207,387,270
Dec 9, 20240.24040.24270.24020.24250.2425185,998,445
Dec 6, 20240.23850.24130.23770.23970.2397186,400,673
Dec 5, 20240.22750.23850.22750.23690.2369242,853,432
Dec 4, 20240.22490.22980.22470.22680.2268162,224,226
Dec 3, 20240.22410.22590.22340.22370.2237119,903,943
Dec 2, 20240.22700.22800.22310.22360.2236150,996,067
Nov 29, 20240.22930.23140.22480.22730.2273175,036,169
Nov 28, 20240.23480.23580.22910.23070.2307114,441,218
Nov 27, 20240.23200.23440.23090.23350.233575,302,364
Nov 26, 20240.23360.23660.23230.23230.2323136,303,431
Nov 25, 20240.23420.23770.23100.23650.2365196,694,995
Nov 22, 20240.23100.23290.22800.23190.2319106,928,957
Nov 21, 20240.23210.23280.22780.22990.2299157,690,145
Nov 20, 20240.23090.23580.22970.23380.2338131,437,245
Nov 19, 20240.23940.24000.22730.22900.2290217,582,000
Nov 18, 20240.23580.23930.23050.23890.2389172,245,778
Nov 15, 20240.23600.23840.23380.23400.2340183,182,845
Nov 14, 20240.22160.23890.21400.23490.2349552,771,537
Nov 13, 20240.21890.22090.21490.21720.2172137,555,523
Nov 12, 20240.22400.22420.21720.21720.2172196,820,739
Nov 11, 20240.22470.22790.22460.22580.225896,691,773
Nov 8, 20240.22550.22620.22270.22350.223599,434,185
Nov 7, 20240.22520.22750.22430.22550.2255103,948,061
Nov 6, 20240.23010.23150.22220.22520.2252185,935,629
Nov 5, 20240.23140.23240.22780.22890.2289119,959,109
Nov 4, 20240.23260.23600.23130.23150.231584,739,414
Nov 1, 20240.23220.23610.23220.23350.233565,410,755
Oct 31, 20240.23580.23650.22930.23270.2327122,731,732
Oct 30, 20240.23810.23960.23540.23590.2359123,761,669
Oct 29, 20240.24000.24090.23720.23810.2381121,407,846
Oct 28, 20240.24140.24300.23860.23910.239192,475,541
Oct 25, 20240.24280.24350.23960.24020.2402123,468,564
Oct 24, 20240.24480.24560.24140.24160.2416125,903,183
Oct 23, 20240.24800.24960.23970.24320.2432297,963,221
Oct 22, 20240.25000.25140.24750.24920.249294,860,126
Oct 21, 20240.25230.25430.25000.25000.250095,832,876
Oct 18, 20240.25390.25410.25200.25300.2530121,973,176
Oct 17, 20240.25150.25390.25100.25320.2532164,349,252
Oct 16, 20240.24500.25230.24480.25230.2523158,740,980
Oct 15, 20240.24270.24670.24170.24600.2460173,166,319
Oct 14, 20240.24140.24300.23960.24100.2410169,994,867
Oct 11, 20240.25250.25330.24070.24100.2410384,165,159
Oct 10, 20240.25440.25590.25140.25270.2527121,922,108
Oct 9, 20240.25220.25780.25200.25510.2551172,386,707
Oct 8, 20240.25300.25370.25090.25200.2520110,890,036
Oct 7, 20240.25690.25690.25210.25490.2549160,867,543
Oct 4, 20240.25240.25670.25170.25620.2562215,467,732
Oct 3, 20240.24880.25690.24740.25110.2511364,063,567
Oct 2, 20240.24800.24940.24490.24710.2471141,773,144
Oct 1, 20240.25030.25330.24530.24660.2466164,527,113
Sep 30, 20240.24560.25300.24480.24950.2495167,242,862
Sep 27, 20240.24400.24790.24220.24760.2476107,091,508
Sep 26, 20240.24370.24640.24220.24490.2449118,853,783
Sep 25, 20240.24320.24480.24180.24260.242665,633,879
Sep 24, 20240.24230.24590.24150.24440.2444113,748,899
Sep 23, 20240.24380.24490.24090.24210.2421126,222,174
Sep 20, 20240.25400.25550.23960.24000.2400455,471,378
Sep 19, 20240.25860.25980.25070.25510.2551285,943,718
Sep 18, 20240.24910.25800.24830.25720.2572339,350,526
Sep 17, 20240.25000.25390.24800.24970.2497315,294,999
Sep 16, 20240.24650.24940.24300.24940.2494305,494,455
Sep 13, 20240.24150.24660.23900.24620.2462300,052,814
Sep 12, 20240.22870.24300.22770.24040.2404548,425,086
Sep 11, 20240.22610.22870.22420.22520.2252105,177,843
Sep 10, 20240.23100.23170.22430.22630.2263166,892,343
Sep 9, 20240.23180.23510.23110.23110.2311104,723,509
Sep 6, 20240.23860.23870.23190.23230.2323195,625,161
Sep 5, 20240.23340.23920.23190.23880.2388152,549,814
Sep 4, 20240.22610.23490.22590.23440.2344118,528,600
Sep 3, 20240.23500.23550.22860.22910.2291155,714,552
Sep 2, 20240.23900.23900.23510.23510.2351100,573,079
Aug 30, 20240.23600.23970.23590.23920.2392155,549,118
Aug 29, 20240.23860.23940.23460.23510.2351151,130,293
Aug 28, 20240.23760.23910.23660.23830.2383126,498,859
Aug 27, 20240.23870.24190.23350.23730.2373223,345,363
Aug 26, 20240.23690.24170.23550.23770.2377266,754,202
Aug 23, 20240.23240.23370.23160.23280.232884,798,445
Aug 22, 20240.23200.23490.23120.23170.2317126,013,699
Aug 21, 20240.23400.23680.23200.23200.2320107,962,040
Aug 20, 20240.23690.23750.23230.23370.2337145,683,799
Aug 19, 20240.22740.23830.22730.23610.2361301,224,147
Aug 16, 20240.22780.22790.22450.22720.2272147,939,324
Aug 14, 20240.21970.22540.21950.22540.2254125,982,337
Aug 13, 20240.22300.22480.21650.21790.217998,533,845
Aug 12, 20240.22080.22340.22060.22110.221159,925,241
Aug 9, 20240.21790.22120.21650.21990.219989,310,530
Aug 8, 20240.21630.21710.21360.21690.216992,899,286
Aug 7, 20240.21350.21770.21160.21770.2177129,219,285
Aug 6, 20240.21300.21600.21030.21160.2116134,283,025
Aug 5, 20240.20580.21110.19750.21040.2104300,394,270
Aug 2, 20240.22600.22690.21580.21710.2171228,885,376
Aug 1, 20240.22900.23400.22420.22870.2287242,550,305
Jul 31, 20240.23220.23220.22650.22670.2267128,726,495
Jul 30, 20240.22840.23140.22750.23070.230792,050,516
Jul 29, 20240.23000.23040.22770.22840.228481,708,554
Jul 26, 20240.22840.22940.22590.22850.228591,808,330
Jul 25, 20240.22450.22790.22120.22730.2273173,718,610
Jul 24, 20240.22580.22920.22420.22540.2254152,580,319
Jul 23, 20240.23410.23600.22350.22580.2258449,961,812
Jul 22, 20240.24420.24580.23240.23250.2325366,959,586
Jul 19, 20240.24370.24420.24140.24420.2442134,787,893
Jul 18, 20240.24120.24540.24010.24420.2442187,408,386
Jul 17, 20240.24000.24270.23870.24120.2412128,321,728
Jul 16, 20240.23930.23960.23620.23950.239592,355,767
Jul 15, 20240.23960.23990.23590.23930.2393119,037,172
Jul 12, 20240.24030.24470.23900.24020.2402190,035,861
Jul 11, 20240.23890.24180.23660.24080.2408200,319,573
Jul 10, 20240.22800.23830.22800.23730.2373320,311,052
Jul 9, 20240.22920.22920.22580.22630.2263102,371,655
Jul 8, 20240.22990.23490.22780.22830.2283117,926,066
Jul 5, 20240.23690.23800.22950.22960.2296165,795,451
Jul 4, 20240.23270.23700.23250.23690.2369112,828,226
Jul 3, 20240.23250.23370.23020.23320.2332149,663,774
Jul 2, 20240.22840.23150.22560.23100.2310147,788,520
Jul 1, 20240.22550.22920.22200.22600.2260104,476,103
Jun 28, 20240.22490.22780.22350.22350.2235111,493,763
Jun 27, 20240.22530.22750.22370.22440.224478,707,324
Jun 26, 20240.22530.23090.22380.22470.2247138,224,511
Jun 25, 20240.23180.23330.22500.22500.2250112,955,776
Jun 24, 20240.22560.23160.22370.23110.2311135,157,871
Jun 21, 20240.22720.22880.22300.22430.2243233,324,893
Jun 20, 20240.22580.22980.22450.22980.229898,260,499
Jun 19, 20240.23000.23000.22400.22440.2244105,588,607
Jun 18, 20240.22700.23010.22640.22950.2295100,111,784
Jun 17, 20240.22350.22790.22350.22640.2264101,024,273
Jun 14, 20240.22380.22510.22010.22380.2238197,810,455
Jun 13, 20240.22500.22800.22280.22420.2242193,056,681
Jun 12, 20240.22840.22920.22280.22280.2228211,988,783
Jun 11, 20240.23070.23140.22520.22760.2276208,513,900
Jun 10, 20240.23350.23460.23040.23060.2306172,543,146

Related Tickers

VOD.L Vodafone Group Public Limited Company
73.10
-0.52%
 
TSL.MI Tessellis S.p.A.
0.1248
+0.65%
 
DTE.DE Deutsche Telekom AG
33.54
-0.86%
 
TEF.MC Telefónica, S.A.
4.6610
-0.60%
 
SCMN.SW Swisscom AG
565.50
-0.70%
 
ORA.PA Orange S.A.
12.62
-0.47%
 
DTE.F Deutsche Telekom AG
33.53
-0.97%
 
PROX.BR Proximus PLC
7.64
+0.20%
 
TIQ.SG Tiscali SpA
0.1196
+1.87%
 
IDEA.BO Vodafone Idea Limited
7.05
+1.88%