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

2018 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 6.5852

CLOSE 6.5682

Low

LOW 4.77

High

HIGH 8.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	7.28	7.3	7.15	7.26
01/03/2018	7.28	7.31	7.19	7.25
01/04/2018	7.25	7.35	7.24	7.34
01/05/2018	7.32	7.39	7.3	7.39
01/08/2018	7.4	7.69	7.38	7.53
01/09/2018	7.57	7.57	7.48	7.52
01/10/2018	7.52	7.53	7.47	7.52
01/11/2018	7.56	7.56	7.45	7.48
01/12/2018	7.52	7.53	7.43	7.44
01/15/2018	7.44	7.46	7.34	7.39
01/16/2018	7.4	7.47	7.37	7.37
01/17/2018	7.37	7.39	7.24	7.25
01/18/2018	7.24	7.27	7.16	7.18
01/19/2018	7.2	7.28	7.13	7.21
01/22/2018	7.22	7.41	7.19	7.32
01/23/2018	7.35	7.45	7.33	7.41
01/24/2018	7.41	7.42	7.32	7.35
01/25/2018	7.31	7.42	7.2	7.26
01/26/2018	7.23	7.26	7.16	7.21
01/29/2018	7.18	7.26	7.13	7.13
01/30/2018	7.13	7.4	7.12	7.22
01/31/2018	7.3	7.34	7.2	7.25
02/01/2018	7.29	7.36	7.14	7.18
02/02/2018	7.18	7.19	7.01	7.09
02/05/2018	7.05	7.06	6.91	6.92
02/06/2018	6.7	6.91	6.47	6.81
02/07/2018	6.9	7.24	6.85	7.21
02/08/2018	7.2	7.23	7.09	7.09
02/09/2018	7.08	7.15	6.96	6.99
02/12/2018	7.06	7.11	6.99	7.03
02/13/2018	7.03	7.04	6.83	6.84
02/14/2018	6.86	6.93	6.73	6.88
02/15/2018	6.91	6.97	6.82	6.88
02/16/2018	6.91	6.99	6.89	6.96
02/19/2018	6.98	7.02	6.94	6.98
02/20/2018	6.98	7.22	6.98	7.19
02/21/2018	7.22	7.33	7.13	7.2
02/22/2018	7.12	7.24	7.11	7.17
02/23/2018	7.2	7.34	7.16	7.32
02/26/2018	7.36	7.44	7.31	7.38
02/27/2018	7.39	7.44	7.29	7.32
02/28/2018	7.28	7.41	7.25	7.4
03/01/2018	7.34	7.46	7.31	7.4
03/02/2018	7.43	7.48	7.21	7.25
03/05/2018	7.14	7.38	7.12	7.29
03/06/2018	7.6	7.8	7.55	7.72
03/07/2018	7.72	7.92	7.53	7.87
03/08/2018	7.92	8.28	7.89	8.23
03/09/2018	8.31	8.44	8.16	8.32
03/12/2018	8.41	8.43	8.16	8.2
03/13/2018	8.21	8.24	7.98	8.01
03/14/2018	7.97	8.1	7.8	7.83
03/15/2018	7.84	8.09	7.82	8.05
03/16/2018	8.14	8.17	8.02	8.09
03/19/2018	8.07	8.12	7.98	8.12
03/20/2018	8.1	8.14	7.99	8
03/21/2018	8	8.05	7.92	7.95
03/22/2018	7.9	8.02	7.78	7.8
03/23/2018	7.77	7.86	7.67	7.73
03/26/2018	7.73	7.81	7.58	7.62
03/27/2018	7.74	7.74	7.58	7.61
03/28/2018	7.58	7.67	7.5	7.67
03/29/2018	7.78	7.82	7.69	7.71
04/03/2018	7.64	7.69	7.59	7.59
04/04/2018	7.62	7.64	7.5	7.58
04/05/2018	7.8	7.99	7.73	7.98
04/06/2018	8.03	8.57	8.02	8.53
04/09/2018	8.53	8.59	8.11	8.54
04/10/2018	8.61	8.85	8.59	8.8
04/11/2018	8.77	8.84	8.47	8.55
04/12/2018	8.5	8.62	8.39	8.61
04/13/2018	8.6	8.61	8.49	8.49
04/16/2018	8.5	8.59	8.49	8.52
04/17/2018	8.54	8.6	8.38	8.38
04/18/2018	8.38	8.53	8.31	8.5
04/19/2018	8.53	8.68	8.51	8.62
04/20/2018	8.65	8.81	8.62	8.76
04/23/2018	8.77	8.81	8.64	8.7
04/24/2018	8.73	8.76	8.42	8.49
04/25/2018	8.4	8.52	8.26	8.26
04/26/2018	8.3	8.38	8.26	8.3
04/27/2018	8.3	8.33	8.19	8.23
04/30/2018	8.27	8.3	8.14	8.18
05/02/2018	8.2	8.43	8.16	8.37
05/03/2018	8.42	8.52	8.31	8.37
05/04/2018	8.36	8.56	8.26	8.55
05/07/2018	8.6	8.72	8.55	8.62
05/08/2018	8.63	8.69	8.35	8.42
05/09/2018	8.4	8.41	8.27	8.29
05/10/2018	8.3	8.3	7.9	7.97
05/11/2018	7.97	8.1	7.82	8.04
05/14/2018	8	8.06	7.93	8.03
05/15/2018	7.95	8.19	7.93	8.06
05/16/2018	8.09	8.13	7.71	7.73
05/17/2018	7.9	7.9	7.68	7.68
05/18/2018	7.76	7.76	7.39	7.42
05/21/2018	7.44	7.55	7.28	7.32
05/22/2018	7.33	7.41	7.27	7.38
05/23/2018	7.35	7.37	7.25	7.31
05/24/2018	7.3	7.38	7.23	7.31
05/25/2018	7.35	7.37	7.16	7.28
05/28/2018	7.35	7.47	7.11	7.14
05/29/2018	7.12	7.13	6.84	6.98
05/30/2018	6.99	7.11	6.93	7.02
05/31/2018	7.03	7.12	6.82	6.87
06/01/2018	7.03	7.09	6.98	7
06/04/2018	7.06	7.08	6.97	6.99
06/05/2018	6.96	7.03	6.87	6.87
06/06/2018	6.87	6.92	6.7	6.92
06/07/2018	7	7.01	6.81	6.81
06/08/2018	6.77	6.83	6.7	6.72
06/11/2018	6.76	6.91	6.74	6.87
06/12/2018	6.9	6.92	6.79	6.86
06/13/2018	6.83	6.86	6.76	6.76
06/14/2018	6.74	6.85	6.71	6.84
06/15/2018	6.8	6.82	6.72	6.75
06/18/2018	6.77	6.87	6.76	6.77
06/19/2018	6.72	6.86	6.67	6.81
06/20/2018	6.88	6.95	6.79	6.79
06/21/2018	6.82	6.83	6.62	6.66
06/22/2018	6.66	6.75	6.65	6.68
06/25/2018	6.69	6.7	6.58	6.58
06/26/2018	6.59	6.61	6.33	6.39
06/27/2018	6.37	6.49	6.15	6.46
06/28/2018	6.38	6.45	6.32	6.36
06/29/2018	6.42	6.45	6.3	6.37
07/02/2018	6.31	6.33	6.23	6.28
07/03/2018	6.29	6.56	6.29	6.49
07/04/2018	6.5	6.61	6.47	6.52
07/05/2018	6.54	6.63	6.48	6.54
07/06/2018	6.59	6.61	6.54	6.55
07/09/2018	6.59	6.6	6.49	6.53
07/10/2018	6.42	6.46	6.33	6.37
07/11/2018	6.29	6.35	6.24	6.32
07/12/2018	6.32	6.33	6.13	6.15
07/13/2018	6.15	6.2	6.02	6.07
07/16/2018	6.07	6.21	6.07	6.07
07/17/2018	6.04	6.1	5.99	6.08
07/18/2018	6.14	6.14	5.98	6.05
07/19/2018	5.99	6.08	5.95	6.06
07/20/2018	6.05	6.09	5.98	6.02
07/23/2018	6	6.07	5.98	6.07
07/24/2018	6.11	6.16	6.05	6.08
07/25/2018	6.1	6.24	6.01	6.17
07/26/2018	6.23	6.3	6.21	6.25
07/27/2018	6.28	6.59	6.25	6.56
07/30/2018	6.57	6.7	6.48	6.6
07/31/2018	6.6	6.66	6.58	6.59
08/01/2018	6.6	6.6	6.46	6.5
08/02/2018	6.46	6.48	6.35	6.38
08/03/2018	6.36	6.46	6.31	6.4
08/06/2018	6.43	6.43	6.32	6.35
08/07/2018	6.35	6.42	6.33	6.39
08/08/2018	6.38	6.43	6.3	6.3
08/09/2018	6.3	6.35	6.24	6.3
08/10/2018	6.26	6.29	6.07	6.16
08/13/2018	6.12	6.16	6.02	6.11
08/14/2018	6.12	6.23	6.09	6.09
08/16/2018	6.07	6.13	6.04	6.08
08/17/2018	6.07	6.14	5.94	6.01
08/20/2018	6.01	6.06	5.96	6.01
08/21/2018	6	6.18	6	6.12
08/22/2018	6.13	6.22	6.09	6.1
08/23/2018	6.09	6.12	5.95	6
08/24/2018	6	6.07	5.97	5.99
08/27/2018	6.03	6.03	5.96	6
08/28/2018	6.03	6.03	5.89	5.94
08/29/2018	5.93	5.94	5.78	5.85
08/30/2018	5.84	5.85	5.64	5.68
08/31/2018	5.68	5.69	5.44	5.49
09/03/2018	5.46	5.56	5.45	5.55
09/04/2018	5.5	5.52	5.18	5.25
09/05/2018	5.28	5.38	5.17	5.17
09/06/2018	5.22	5.29	5.17	5.23
09/07/2018	5.27	5.34	5.19	5.29
09/10/2018	5.33	5.52	5.32	5.44
09/11/2018	5.54	5.59	5.45	5.46
09/12/2018	5.44	5.44	5.32	5.41
09/13/2018	5.4	5.4	5.31	5.33
09/14/2018	5.38	5.38	5.26	5.29
09/17/2018	5.24	5.54	5.24	5.5
09/18/2018	5.48	5.72	5.48	5.71
09/19/2018	5.74	5.77	5.62	5.68
09/20/2018	5.66	5.72	5.62	5.69
09/21/2018	5.7	5.73	5.63	5.69
09/24/2018	5.67	5.7	5.54	5.61
09/25/2018	5.65	5.67	5.54	5.58
09/26/2018	5.54	5.56	5.41	5.47
09/27/2018	5.44	5.48	5.29	5.45
09/28/2018	5.36	5.36	5.19	5.23
10/01/2018	5.12	5.22	4.91	4.95
10/02/2018	4.9	4.92	4.77	4.83
10/03/2018	4.92	4.97	4.8	4.85
10/04/2018	4.85	4.98	4.77	4.96
10/05/2018	4.94	5.03	4.9	4.96
10/08/2018	4.97	4.98	4.81	4.86
10/09/2018	4.9	4.97	4.81	4.97
10/10/2018	4.91	5.12	4.91	5.03
10/11/2018	4.95	5.11	4.95	5.02
10/12/2018	5.04	5.07	4.88	4.9
10/15/2018	4.91	5.05	4.91	5
10/16/2018	5.04	5.18	5.01	5.12
10/17/2018	5.14	5.22	5.07	5.11
10/18/2018	5.12	5.27	5.11	5.15
10/19/2018	5.14	5.14	4.92	4.99
10/22/2018	5.03	5.12	4.97	5.01
10/23/2018	4.97	5.04	4.93	5.03
10/24/2018	5.06	5.1	4.95	4.98
10/25/2018	4.95	5	4.82	4.9
10/26/2018	4.87	4.89	4.77	4.84
10/29/2018	4.92	5.1	4.9	5.05
10/30/2018	5.08	5.2	5.05	5.15
10/31/2018	5.2	5.21	5.11	5.19
11/01/2018	5.2	5.38	5.19	5.34
11/02/2018	5.39	5.44	5.35	5.41
11/05/2018	5.41	5.45	5.32	5.35
11/06/2018	5.36	5.37	5.27	5.31
11/07/2018	5.32	5.37	5.3	5.35
11/08/2018	5.27	5.58	5.27	5.42
11/09/2018	5.19	5.29	5.07	5.16
11/12/2018	5.34	5.49	5.27	5.3
11/13/2018	5.43	5.46	5.2	5.38
11/14/2018	5.3	5.3	5.13	5.21
11/15/2018	5.22	5.27	5.12	5.16
11/16/2018	5.21	5.32	5.15	5.26
11/19/2018	5.35	5.56	5.33	5.47
11/20/2018	5.46	5.5	5.32	5.35
11/21/2018	5.4	5.43	5.29	5.42
11/22/2018	5.42	5.44	5.28	5.32
11/23/2018	5.34	5.49	5.3	5.47
11/26/2018	5.5	5.72	5.49	5.72
11/27/2018	5.73	5.81	5.66	5.76
11/28/2018	5.7	5.75	5.57	5.7
11/29/2018	5.72	5.77	5.6	5.65
11/30/2018	5.67	5.78	5.58	5.75
12/03/2018	5.81	5.88	5.69	5.75
12/04/2018	5.74	5.79	5.69	5.69
12/05/2018	5.65	5.78	5.6	5.71
12/06/2018	5.65	5.67	5.52	5.54
12/07/2018	5.62	5.66	5.57	5.6
12/10/2018	5.56	5.59	5.47	5.48
12/11/2018	5.56	5.7	5.47	5.65
12/12/2018	5.68	5.77	5.63	5.7
12/13/2018	5.74	5.74	5.61	5.65
12/14/2018	5.61	5.64	5.55	5.62
12/17/2018	5.63	5.66	5.58	5.58
12/18/2018	5.55	5.59	5.44	5.49
12/19/2018	5.5	5.56	5.42	5.45
12/20/2018	5.38	5.38	5.2	5.2
12/21/2018	5.17	5.17	5	5
12/27/2018	4.98	4.99	4.77	4.82
12/28/2018	4.84	4.89	4.83	4.83

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High