Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Telecom Italia SpA (TQI.DU)

Compare
0.3190
+0.0051
+(1.62%)
At close: April 17 at 7:31:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.31610.32200.31610.31900.3190-
Apr 16, 20250.30710.32060.30710.31390.3139-
Apr 15, 20250.30790.31650.30790.31140.3114-
Apr 14, 20250.30130.31400.30130.30650.3065-
Apr 11, 20250.29880.29920.29690.29700.2970-
Apr 10, 20250.28910.30290.28910.29110.2911-
Apr 9, 20250.26860.28910.26860.28910.2891-
Apr 8, 20250.28450.28450.27680.27680.2768-
Apr 7, 20250.29230.29230.27980.27980.2798-
Apr 4, 20250.31460.31460.29530.29760.2976-
Apr 3, 20250.30370.31740.30370.31560.3156-
Apr 2, 20250.31670.31750.31010.31010.3101-
Apr 1, 20250.31170.31610.31060.31610.3161-
Mar 31, 20250.29950.31020.29950.30980.3098-
Mar 28, 20250.30500.31470.30500.30670.3067-
Mar 27, 20250.29330.31320.29330.30790.3079-
Mar 26, 20250.29360.29940.29330.29330.2933-
Mar 25, 20250.28870.29810.28870.29250.2925-
Mar 24, 20250.28390.29760.28390.29210.2921-
Mar 21, 20250.27670.29080.27670.28580.2858-
Mar 20, 20250.28690.29020.28270.28270.2827-
Mar 19, 20250.28680.28990.28610.28610.2861-
Mar 18, 20250.29750.29910.28660.28660.2866-
Mar 17, 20250.29650.30120.29650.29700.2970-
Mar 14, 20250.27580.29750.27580.29750.2975-
Mar 13, 20250.27220.27780.27220.27360.2736-
Mar 12, 20250.26560.27280.26560.27230.2723-
Mar 11, 20250.27620.27700.26500.26500.2650-
Mar 10, 20250.27230.27430.27200.27280.2728-
Mar 7, 20250.25950.27540.25950.27120.2712-
Mar 6, 20250.25680.26820.25680.26420.2642-
Mar 5, 20250.24940.25960.24940.25830.2583-
Mar 4, 20250.26700.26700.25320.25320.2532-
Mar 3, 20250.27100.27130.26720.26850.2685-
Feb 28, 20250.26480.26990.26480.26760.2676-
Feb 27, 20250.26890.27080.26430.26430.2643-
Feb 26, 20250.27210.27260.26640.26640.2664-
Feb 25, 20250.27060.27210.27020.27210.2721-
Feb 24, 20250.26750.27300.26750.27120.2712-
Feb 21, 20250.26700.27400.26500.26500.2650-
Feb 20, 20250.27050.27410.26580.26580.2658-
Feb 19, 20250.28310.28670.26930.26930.2693-
Feb 18, 20250.26860.28460.26860.28460.2846-
Feb 17, 20250.26500.27440.26500.26780.2678-
Feb 14, 20250.29210.29210.26940.26940.26943,701
Feb 13, 20250.30370.31200.29140.29140.2914-
Feb 12, 20250.29600.30780.29600.30170.3017-
Feb 11, 20250.29930.30510.29700.29700.2970-
Feb 10, 20250.30010.30190.29680.29870.2987-
Feb 7, 20250.27210.29950.27210.29450.2945-
Feb 6, 20250.27490.27960.27340.27660.2766-
Feb 5, 20250.26690.27520.26690.27520.2752-
Feb 4, 20250.26460.27300.26460.26730.2673-
Feb 3, 20250.25400.26850.25400.26330.2633-
Jan 31, 20250.26220.26710.25980.25980.2598-
Jan 30, 20250.26190.26860.26190.26230.2623-
Jan 29, 20250.26480.26590.26060.26060.260620,300
Jan 28, 20250.25080.26770.25080.26200.2620-
Jan 27, 20250.24700.25930.24700.25270.2527-
Jan 24, 20250.25590.26080.24960.24960.2496-
Jan 23, 20250.25060.25920.25060.25420.2542-
Jan 22, 20250.25430.26280.25130.25130.2513-
Jan 21, 20250.26030.26050.25330.25330.2533-
Jan 20, 20250.25290.26480.25290.26000.2600-
Jan 17, 20250.25510.26270.25510.25720.2572-
Jan 16, 20250.25500.26070.25440.25440.2544-
Jan 15, 20250.25280.25910.25280.25310.2531-
Jan 14, 20250.25270.26380.25140.25140.2514-
Jan 13, 20250.24820.25650.24820.25100.2510-
Jan 10, 20250.25370.25940.25070.25070.2507-
Jan 9, 20250.25240.25790.25240.25390.2539-
Jan 8, 20250.24870.25740.24870.25240.2524-
Jan 7, 20250.23770.25260.23770.24850.2485-
Jan 6, 20250.23920.24460.23780.23780.2378-
Jan 3, 20250.24400.24520.23780.23780.2378-
Jan 2, 20250.23580.24840.23580.24310.2431-
Dec 30, 20240.23470.24550.23470.24550.2455-
Dec 27, 20240.23750.24320.23750.24010.2401-
Dec 23, 20240.23660.24190.23660.23730.2373-
Dec 20, 20240.24500.24780.23660.23660.2366-
Dec 19, 20240.26340.27150.24600.24600.2460-
Dec 18, 20240.26900.27450.26700.26700.2670-
Dec 17, 20240.26450.27710.26450.26860.2686-
Dec 16, 20240.25210.26990.25210.26990.2699-
Dec 13, 20240.24810.25930.24810.25460.2546-
Dec 12, 20240.24570.25260.24570.24930.2493-
Dec 11, 20240.23770.24860.23770.24530.2453-
Dec 10, 20240.23990.24490.23760.23760.2376-
Dec 9, 20240.23440.24180.23440.23720.2372-
Dec 6, 20240.23180.24020.23180.23440.2344-
Dec 5, 20240.22610.23610.22610.23180.2318-
Dec 4, 20240.21980.22720.21980.22130.2213-
Dec 3, 20240.21900.22430.21900.22050.2205-
Dec 2, 20240.22000.22510.21860.21860.2186-
Nov 29, 20240.22780.22970.22210.22210.2221-
Nov 28, 20240.23000.23480.22580.22580.2258-
Nov 27, 20240.22690.23310.22690.22790.2279-
Nov 26, 20240.22980.23480.22710.22710.2271-
Nov 25, 20240.22550.23420.22550.23060.2306-
Nov 22, 20240.22590.23170.22590.22920.2292-
Nov 21, 20240.23030.23070.22530.22530.2253-
Nov 20, 20240.22540.23280.22540.22910.2291-
Nov 19, 20240.23400.23710.22380.22380.2238-
Nov 18, 20240.22960.23840.22960.23360.2336-
Nov 15, 20240.22850.23670.22850.22860.2286-
Nov 14, 20240.21240.23590.21240.22910.2291-
Nov 13, 20240.21140.21860.21140.21210.2121-
Nov 12, 20240.22310.22310.21130.21130.2113-
Nov 11, 20240.22270.22710.22270.22440.2244-
Nov 8, 20240.22240.22440.22130.22130.2213-
Nov 7, 20240.22230.22620.22230.22240.2224-
Nov 6, 20240.22640.22990.22160.22160.2216-
Nov 5, 20240.22690.23030.22580.22580.2258-
Nov 4, 20240.22910.23390.22610.22610.2261-
Nov 1, 20240.23180.23420.22780.22780.2278-
Oct 31, 20240.22980.23510.22980.23150.2315-
Oct 30, 20240.23660.23720.23060.23060.2306-
Oct 29, 20240.23500.23880.23500.23720.2372-
Oct 28, 20240.23660.24230.23390.23390.2339-
Oct 25, 20240.23660.24110.23440.23440.2344-
Oct 24, 20240.24260.24280.23590.23590.2359-
Oct 23, 20240.24900.24900.24080.24080.2408-
Oct 22, 20240.24850.24880.24770.24810.2481-
Oct 21, 20240.24760.25330.24760.24830.2483-
Oct 18, 20240.25270.25290.24770.24770.2477-
Oct 17, 20240.25240.25340.25180.25240.2524-
Oct 16, 20240.24100.25140.24100.25140.2514-
Oct 15, 20240.24090.24540.24010.24010.2401-
Oct 14, 20240.24170.24170.23990.24010.240120,000
Oct 11, 20240.24790.24790.24010.24010.2401-
Oct 10, 20240.25370.25390.24770.24770.2477-
Oct 9, 20240.25130.25530.25130.25300.2530-
Oct 8, 20240.25080.25270.25080.25100.2510-
Oct 7, 20240.25220.25400.25220.25310.2531-
Oct 4, 20240.24610.25500.24610.25170.2517-
Oct 3, 20240.24150.25340.24150.24560.2456-
Oct 2, 20240.23670.24670.23670.24160.2416-
Oct 1, 20240.24670.25070.23580.23580.2358-
Sep 30, 20240.24570.25080.24450.24450.2445-
Sep 27, 20240.24070.24710.24070.24500.2450-
Sep 26, 20240.24050.24450.23960.23960.2396-
Sep 25, 20240.24280.24390.23720.23720.2372-
Sep 24, 20240.24300.24460.24270.24360.2436-
Sep 23, 20240.23590.24220.23590.24130.2413-
Sep 20, 20240.24910.25410.23450.23450.2345-
Sep 19, 20240.25450.25750.24990.24990.2499-
Sep 18, 20240.24940.25520.24890.25240.2524-
Sep 17, 20240.24580.25270.24580.24770.2477-
Sep 16, 20240.24480.24780.24440.24440.2444-
Sep 13, 20240.23610.24500.23610.24020.2402-
Sep 12, 20240.22360.23820.22360.23590.2359-
Sep 11, 20240.22640.22740.22150.22150.2215-
Sep 10, 20240.22280.23000.22280.22530.2253-
Sep 9, 20240.23200.23360.23100.23100.2310-
Sep 6, 20240.23710.23710.23060.23060.2306-
Sep 5, 20240.23320.23730.23320.23680.2368-
Sep 4, 20240.22570.23310.22570.23310.2331-
Sep 3, 20240.23480.23480.22830.22830.2283-
Sep 2, 20240.23900.23900.23440.23440.2344-
Aug 30, 20240.23370.23880.23370.23840.2384-
Aug 29, 20240.23690.23850.23350.23350.2335-
Aug 28, 20240.23330.23770.23330.23650.2365-
Aug 27, 20240.23300.23950.23210.23210.2321-
Aug 26, 20240.23160.23890.23160.23260.2326-
Aug 23, 20240.23100.23300.23100.23120.2312-
Aug 22, 20240.23120.23380.23050.23050.2305-
Aug 21, 20240.22920.23580.22920.23060.2306-
Aug 20, 20240.23140.23640.22790.22790.2279-
Aug 19, 20240.22210.23650.22210.23060.2306-
Aug 16, 20240.22560.22620.22200.22200.2220-
Aug 15, 20240.22590.22760.22360.22460.2246-
Aug 14, 20240.21820.22480.21820.22480.2248-
Aug 13, 20240.21340.22230.21340.21670.2167-
Aug 12, 20240.22020.22110.21790.21790.2179-
Aug 9, 20240.21660.22040.21660.21970.2197-
Aug 8, 20240.21310.21600.21310.21600.2160-
Aug 7, 20240.20840.21580.20840.21440.2144-
Aug 6, 20240.21140.21360.20750.20750.2075-
Aug 5, 20240.20350.20980.20350.20980.2098-
Aug 2, 20240.22120.22590.20930.20930.2093-
Aug 1, 20240.22190.23240.22190.22270.2227-
Jul 31, 20240.22820.22930.22150.22150.2215-
Jul 30, 20240.22860.23050.22520.22520.2252-
Jul 29, 20240.22850.22940.22780.22780.2278-
Jul 26, 20240.22310.22800.22310.22790.227910,000
Jul 25, 20240.22150.22600.22150.22280.2228-
Jul 24, 20240.22420.22790.22340.22340.2234-
Jul 23, 20240.22800.23420.22420.22430.2243-
Jul 22, 20240.24040.24490.22790.22790.2279-
Jul 19, 20240.24420.24420.23900.23900.2390-
Jul 18, 20240.23660.24440.23660.24320.2432-
Jul 17, 20240.23410.23990.23410.23580.2358-
Jul 16, 20240.23780.23860.23630.23630.2363-
Jul 15, 20240.23750.23790.23700.23790.2379-
Jul 12, 20240.23640.24240.23640.23880.2388-
Jul 11, 20240.23330.23830.23330.23540.2354-
Jul 10, 20240.22540.23680.22540.23210.2321-
Jul 9, 20240.22780.22780.22530.22530.2253-
Jul 8, 20240.22400.23210.22400.22760.2276-
Jul 5, 20240.23250.23670.22440.22440.2244-
Jul 4, 20240.22870.23570.22870.23190.2319-
Jul 3, 20240.23140.23260.22810.22810.2281-
Jul 2, 20240.22520.22920.22520.22920.2292-
Jul 1, 20240.22500.22630.22500.22550.2255-
Jun 28, 20240.22590.22650.22150.22150.2215-
Jun 27, 20240.22340.22650.22340.22520.2252-
Jun 26, 20240.22370.22800.22280.22280.2228-
Jun 25, 20240.22560.22810.22170.22170.2217-
Jun 24, 20240.21980.22990.21980.22530.2253-
Jun 21, 20240.22490.22720.22150.22150.2215-
Jun 20, 20240.22360.22790.22360.22400.2240-
Jun 19, 20240.22500.22800.22250.22250.2225-
Jun 18, 20240.22750.22900.22440.22440.2244-
Jun 17, 20240.22420.22680.22420.22530.2253-
Jun 14, 20240.22320.22370.22080.22280.2228-
Jun 13, 20240.22080.22490.22080.22200.2220-
Jun 12, 20240.22690.22860.22200.22200.2220-
Jun 11, 20240.23060.23060.22660.22660.2266-
Jun 10, 20240.23000.23280.22650.22650.2265-
Jun 7, 20240.23880.23880.23180.23180.2318-
Jun 6, 20240.24020.24020.23850.23850.2385-
Jun 5, 20240.24770.24770.23910.23910.2391-
Jun 4, 20240.24660.24810.24590.24590.2459-
Jun 3, 20240.24210.25240.24210.24530.2453-
May 31, 20240.24990.24990.23880.23880.2388-
May 30, 20240.23970.24920.22840.24920.2492-
May 29, 20240.24950.24950.24460.24460.2446-
May 28, 20240.24710.25440.24710.24980.2498-
May 27, 20240.24470.25140.24470.24660.2466-
May 24, 20240.24260.24490.24100.24440.2444-
May 23, 20240.24670.24970.24390.24390.2439-
May 22, 20240.24510.24810.24410.24410.2441-
May 21, 20240.24480.24630.24420.24460.2446-
May 20, 20240.24150.24910.24150.24440.2444-
May 17, 20240.24260.24540.24080.24080.2408-
May 16, 20240.23820.24610.23820.24290.2429-
May 15, 20240.23740.24170.23680.23750.2375-
May 14, 20240.23000.23670.23000.23670.2367-
May 13, 20240.22230.23260.22230.22970.2297-
May 10, 20240.22320.22760.22140.22140.2214-
May 9, 20240.21730.22550.21730.22250.2225-
May 8, 20240.22380.22460.21710.21710.2171-
May 7, 20240.22310.22600.22310.22350.2235-
May 6, 20240.22170.22760.22060.22060.2206660
May 3, 20240.21780.22760.21780.22120.2212-
May 2, 20240.22160.22270.21670.21670.2167-
Apr 30, 20240.22370.22370.22140.22160.2216-
Apr 29, 20240.21780.22560.21780.22330.2233-
Apr 26, 20240.22170.22410.22160.22160.2216-
Apr 25, 20240.22000.22310.22000.22150.2215-
Apr 24, 20240.22330.22380.22030.22030.2203-
Apr 23, 20240.22470.23170.22470.22730.2273-
Apr 22, 20240.22070.22740.22070.22410.2241-
Apr 19, 20240.21520.22000.21520.21910.2191-
Apr 18, 20240.22390.22410.21590.21590.2159-
Apr 17, 20240.22170.22640.22170.22230.2223-