TIT.MI: Telecom Italia S.p.A. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.1828

CLOSE 6.1759

Low

LOW 4.66

High

HIGH 7.81

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	6.93	7.03	6.89	7.02
01/03/2013	7.02	7.19	7	7.18
01/04/2013	7.15	7.16	7.03	7.09
01/07/2013	7.09	7.12	6.95	6.97
01/08/2013	6.98	6.99	6.92	6.96
01/09/2013	7.03	7.61	7.01	7.57
01/10/2013	7.6	7.74	7.41	7.53
01/11/2013	7.54	7.58	7.42	7.43
01/14/2013	7.5	7.81	7.49	7.61
01/15/2013	7.59	7.65	7.42	7.46
01/16/2013	7.47	7.5	7.33	7.47
01/17/2013	7.49	7.66	7.47	7.58
01/18/2013	7.67	7.71	7.57	7.65
01/21/2013	7.64	7.64	7.41	7.44
01/22/2013	7.42	7.53	7.34	7.45
01/23/2013	7.43	7.45	7.26	7.27
01/24/2013	7.27	7.35	7.24	7.3
01/25/2013	7.29	7.3	7.2	7.24
01/28/2013	7.27	7.27	7.16	7.21
01/29/2013	7.19	7.26	7.15	7.26
01/30/2013	7.31	7.42	7.23	7.26
01/31/2013	7.26	7.36	7.16	7.32
02/01/2013	7.31	7.36	7.22	7.3
02/04/2013	7.29	7.3	6.95	6.95
02/05/2013	6.9	6.93	6.69	6.82
02/06/2013	6.84	6.85	6.72	6.73
02/07/2013	6.77	6.92	6.71	6.73
02/08/2013	6.68	6.73	6.35	6.65
02/11/2013	6.6	6.64	6.4	6.41
02/12/2013	6.36	6.45	6.27	6.3
02/13/2013	6.25	6.42	6.18	6.35
02/14/2013	6.29	6.33	6.25	6.3
02/15/2013	6.23	6.27	6.15	6.16
02/18/2013	6.17	6.28	6.15	6.25
02/19/2013	6.25	6.27	6.15	6.22
02/20/2013	6.2	6.21	6.03	6.07
02/21/2013	6.05	6.05	5.83	5.84
02/22/2013	5.87	5.99	5.85	5.92
02/25/2013	5.95	6.1	5.81	5.93
02/26/2013	5.57	5.7	5.43	5.5
02/27/2013	5.52	5.58	5.43	5.55
02/28/2013	5.55	5.67	5.55	5.66
03/01/2013	5.61	5.63	5.46	5.46
03/04/2013	5.45	5.53	5.43	5.46
03/05/2013	5.48	5.7	5.47	5.69
03/06/2013	5.8	5.82	5.58	5.62
03/07/2013	5.65	5.88	5.56	5.78
03/08/2013	5.76	6.04	5.71	6.01
03/11/2013	5.94	6	5.81	5.82
03/12/2013	5.81	6.03	5.81	5.93
03/13/2013	5.9	5.99	5.71	5.74
03/14/2013	5.78	6.09	5.75	6.06
03/15/2013	6.04	6.25	5.99	6.2
03/18/2013	6.05	6.15	5.97	6.1
03/19/2013	6.12	6.31	6.06	6.1
03/20/2013	6.1	6.25	6.09	6.21
03/21/2013	6.23	6.23	6.04	6.11
03/22/2013	6.11	6.25	6.05	6.17
03/25/2013	6.25	6.25	5.9	5.95
03/26/2013	5.85	5.88	5.6	5.63
03/27/2013	5.68	5.68	5.36	5.46
03/28/2013	5.47	5.58	5.46	5.51
04/02/2013	5.5	5.68	5.43	5.67
04/03/2013	5.41	5.56	5.32	5.36
04/04/2013	5.4	5.89	5.4	5.78
04/05/2013	5.77	6.05	5.58	5.84
04/08/2013	5.76	5.81	5.61	5.74
04/09/2013	6.1	6.1	5.88	5.96
04/10/2013	5.94	6.04	5.8	6.02
04/11/2013	6.02	6.23	6.02	6.13
04/12/2013	6.35	6.48	6.22	6.36
04/15/2013	6.36	6.39	6.14	6.15
04/16/2013	6.11	6.19	6.09	6.11
04/17/2013	6.16	6.28	5.86	5.95
04/18/2013	5.93	5.95	5.83	5.89
04/19/2013	5.9	5.93	5.85	5.88
04/22/2013	5.8	5.86	5.74	5.78
04/23/2013	5.86	6.19	5.82	6.14
04/24/2013	6.15	6.23	6.03	6.12
04/25/2013	6.1	6.25	6.08	6.18
04/26/2013	6.15	6.3	6.14	6.22
04/29/2013	6.29	6.48	6.25	6.45
04/30/2013	6.47	6.55	6.36	6.43
05/02/2013	6.36	6.52	6.33	6.47
05/03/2013	6.6	6.65	6.46	6.54
05/06/2013	6.51	6.54	6.32	6.35
05/07/2013	6.43	6.49	6.38	6.41
05/08/2013	6.41	6.47	6.11	6.37
05/09/2013	6.3	6.54	6.27	6.52
05/10/2013	6.55	6.63	6.41	6.46
05/13/2013	6.48	6.52	6.28	6.36
05/14/2013	6.44	6.44	6.3	6.39
05/15/2013	6.4	6.41	6.28	6.4
05/16/2013	6.4	6.55	6.35	6.55
05/17/2013	6.53	6.59	6.51	6.57
05/20/2013	6.53	6.59	6.48	6.59
05/21/2013	6.59	6.8	6.52	6.65
05/22/2013	6.7	6.73	6.61	6.62
05/23/2013	6.48	6.56	6.45	6.51
05/24/2013	6.52	6.57	6.27	6.29
05/27/2013	6.32	6.39	6.28	6.32
05/28/2013	6.35	6.5	6.35	6.49
05/29/2013	6.44	6.6	6.37	6.47
05/30/2013	6.48	6.51	6.32	6.36
05/31/2013	6.4	6.4	5.97	5.99
06/03/2013	6	6.04	5.79	5.8
06/04/2013	5.87	5.93	5.74	5.77
06/05/2013	5.73	5.9	5.58	5.75
06/06/2013	5.79	5.95	5.75	5.75
06/07/2013	5.78	5.86	5.72	5.81
06/10/2013	5.79	5.87	5.52	5.55
06/11/2013	5.51	5.55	5.39	5.45
06/12/2013	5.41	5.46	5.31	5.39
06/13/2013	5.34	5.51	5.31	5.42
06/14/2013	5.44	5.46	5.36	5.4
06/17/2013	5.5	5.67	5.47	5.55
06/18/2013	5.55	5.59	5.43	5.49
06/19/2013	5.51	5.52	5.31	5.34
06/20/2013	5.29	5.3	5.05	5.09
06/21/2013	5.07	5.4	5.07	5.22
06/24/2013	5.2	5.31	5.19	5.21
06/25/2013	5.28	5.28	5.15	5.24
06/26/2013	5.24	5.49	5.21	5.4
06/27/2013	5.42	5.53	5.4	5.47
06/28/2013	5.45	5.48	5.34	5.34
07/01/2013	5.4	5.47	5.35	5.4
07/02/2013	5.41	5.43	5.21	5.31
07/03/2013	5.24	5.27	5.14	5.21
07/04/2013	5.24	5.31	5.18	5.3
07/05/2013	5.27	5.28	5.1	5.11
07/08/2013	5.13	5.2	5.09	5.2
07/09/2013	5.24	5.45	5.21	5.38
07/10/2013	5.37	5.37	5.23	5.28
07/11/2013	5.34	5.35	5.22	5.28
07/12/2013	5.27	5.29	5.02	5.03
07/15/2013	5.05	5.07	4.92	5.03
07/16/2013	4.97	4.98	4.83	4.86
07/17/2013	4.9	5.03	4.86	4.86
07/18/2013	4.85	4.87	4.73	4.77
07/19/2013	4.75	4.87	4.74	4.87
07/22/2013	4.89	4.91	4.84	4.87
07/23/2013	4.94	5.19	4.88	5.19
07/24/2013	5.2	5.29	5.1	5.28
07/25/2013	5.29	5.33	5.2	5.28
07/26/2013	5.32	5.48	5.3	5.44
07/29/2013	5.46	5.47	5.26	5.28
07/30/2013	5.31	5.44	5.24	5.43
07/31/2013	5.37	5.38	5.05	5.08
08/01/2013	5.1	5.18	5.06	5.13
08/02/2013	5.08	5.13	4.9	4.91
08/05/2013	4.9	4.94	4.8	4.8
08/06/2013	4.82	4.82	4.69	4.71
08/07/2013	4.71	4.95	4.66	4.92
08/08/2013	4.96	5.08	4.91	5.04
08/09/2013	4.99	5.14	4.92	5.12
08/12/2013	5.15	5.22	5.07	5.15
08/13/2013	5.18	5.18	5.1	5.14
08/14/2013	5.13	5.14	5.04	5.11
08/16/2013	5.11	5.23	5.08	5.21
08/19/2013	5.24	5.24	5.1	5.1
08/20/2013	5.1	5.11	4.96	5.01
08/21/2013	5.05	5.05	4.9	4.9
08/22/2013	4.86	4.96	4.85	4.87
08/23/2013	4.88	4.95	4.87	4.89
08/26/2013	4.91	4.95	4.79	4.84
08/27/2013	4.84	4.91	4.73	4.75
08/28/2013	4.75	4.82	4.73	4.81
08/29/2013	4.86	5.01	4.83	4.84
08/30/2013	5.03	5.31	4.97	5.3
09/02/2013	5.4	5.65	5.35	5.5
09/03/2013	5.63	5.66	5.48	5.61
09/04/2013	5.53	5.62	5.37	5.6
09/05/2013	5.72	6.14	5.71	6.07
09/06/2013	6.07	6.17	5.87	6.09
09/09/2013	6.1	6.15	6	6.1
09/10/2013	6.12	6.14	6.01	6.05
09/11/2013	6.02	6.3	5.91	6.13
09/12/2013	6.23	6.25	6.07	6.15
09/13/2013	6.1	6.13	5.96	6.07
09/16/2013	5.97	6.05	5.91	6.02
09/17/2013	5.96	6.04	5.94	5.97
09/18/2013	5.99	6.03	5.89	5.92
09/19/2013	5.99	6	5.86	5.91
09/20/2013	5.95	5.95	5.68	5.71
09/23/2013	5.67	5.97	5.63	5.9
09/24/2013	6.08	6.19	5.88	6
09/25/2013	5.9	5.94	5.71	5.72
09/26/2013	5.7	6.1	5.58	5.96
09/27/2013	6	6.01	5.77	5.8
09/30/2013	6.1	6.1	5.8	6.1
10/01/2013	6.41	6.44	6.16	6.41
10/02/2013	6.33	6.69	6.21	6.33
10/03/2013	6.44	6.57	6.23	6.44
10/04/2013	6.39	6.51	6.31	6.39
10/07/2013	6.28	6.36	6.19	6.28
10/08/2013	6.17	6.21	6.03	6.17
10/09/2013	6.56	6.65	6.04	6.56
10/10/2013	6.65	6.78	6.49	6.73
10/11/2013	6.82	6.9	6.71	6.82
10/14/2013	6.81	6.95	6.81	6.92
10/15/2013	6.92	7.03	6.87	6.98
10/16/2013	7.08	7.2	6.98	7.2
10/17/2013	7.25	7.32	7.14	7.24
10/18/2013	7.28	7.49	7.18	7.49
10/21/2013	7.49	7.64	7.34	7.35
10/22/2013	7.3	7.41	7.13	7.26
10/23/2013	7.18	7.38	7.16	7.2
10/24/2013	7.17	7.26	7.06	7.18
10/25/2013	7.18	7.18	6.54	6.72
10/28/2013	6.73	6.81	6.66	6.78
10/29/2013	6.79	7.2	6.72	7.2
10/30/2013	7.19	7.26	6.97	7.15
10/31/2013	7.12	7.18	7.03	7.18
11/01/2013	7.13	7.22	7.09	7.14
11/04/2013	7.15	7.32	7.11	7.29
11/05/2013	7.35	7.46	7.23	7.29
11/06/2013	7.33	7.52	7.28	7.52
11/07/2013	7.5	7.5	7.13	7.2
11/08/2013	6.95	7.03	6.65	6.8
11/11/2013	6.9	7.02	6.85	6.92
11/12/2013	6.93	6.96	6.7	6.81
11/13/2013	6.75	6.85	6.7	6.73
11/14/2013	6.8	6.82	6.63	6.72
11/15/2013	6.64	6.84	6.61	6.75
11/18/2013	6.78	6.85	6.72	6.83
11/19/2013	6.79	6.83	6.67	6.67
11/20/2013	6.71	6.85	6.65	6.8
11/21/2013	6.81	6.89	6.76	6.87
11/22/2013	6.86	6.94	6.81	6.91
11/25/2013	6.93	6.95	6.81	6.86
11/26/2013	6.86	6.88	6.75	6.75
11/27/2013	6.77	6.89	6.75	6.8
11/28/2013	6.78	6.88	6.77	6.87
11/29/2013	6.91	7.2	6.87	7.18
12/02/2013	7.15	7.18	6.97	7
12/03/2013	6.97	6.97	6.71	6.85
12/04/2013	6.88	6.98	6.7	6.85
12/05/2013	6.83	6.85	6.67	6.67
12/06/2013	6.71	6.75	6.52	6.65
12/09/2013	6.65	6.83	6.62	6.74
12/10/2013	6.77	7.02	6.77	6.93
12/11/2013	6.91	7.01	6.69	6.7
12/12/2013	6.67	6.76	6.65	6.65
12/13/2013	6.67	6.75	6.62	6.63
12/16/2013	6.81	7.02	6.75	6.96
12/17/2013	6.95	7.07	6.84	6.88
12/18/2013	6.93	6.93	6.77	6.81
12/19/2013	6.9	7.01	6.86	7.01
12/20/2013	6.98	7.16	6.93	7.04
12/23/2013	7.02	7.06	6.86	7.01
12/27/2013	7.04	7.18	6.98	7.17
12/30/2013	7.18	7.26	7.14	7.21

Menu

Create your free account now!

TIT.MI: Telecom Italia S.p.A. Historical Data

2013 Historical Chart

Average

Low

High