ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,174.40
-0.12%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36255
0.01%
Bitcoin
71,038.39
-0.58%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Telecom Italia SpA (TQI)

  7. Telecom Italia SpA (TQI) Historical

TQI Telecom Italia SpA

0.245
-0.0027 (-1.09%)
04:32:50 - Realtime Data

TQI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.2477 0.0014 0.57% 0.2492 0.25 0.2477 189,864
May 17 2024 0.2463 0.0032 1.32% 0.2464 0.2464 0.2463 28,000
May 16 2024 0.2431 0.0013 0.54% 0.2475 0.2475 0.2413 82,117
May 15 2024 0.2418 0.0043 1.81% 0.2387 0.2466 0.2372 151,841
May 14 2024 0.2375 0.0046 1.98% 0.2304 0.2375 0.2304 130,430
May 13 2024 0.2329 0.0052 2.28% 0.2292 0.2337 0.2292 122,993
May 10 2024 0.2277 0.0017 0.75% 0.2235 0.2296 0.2235 49,099
May 09 2024 0.226 0.0032 1.44% 0.223 0.226 0.2222 43,680
May 08 2024 0.2228 -0.0014 -0.62% 0.2228 0.2228 0.2228 10,000
May 07 2024 0.2242 -0.0051 -2.22% 0.228 0.228 0.2241 50,084
May 06 2024 0.2293 0.0012 0.53% 0.2276 0.2293 0.2263 6,322
May 03 2024 0.2281 0.0075 3.40% 0.2246 0.23 0.2246 25,117
May 02 2024 0.2206 -0.0009 -0.41% 0.224 0.224 0.2206 1,123
Apr 30 2024 0.2215 -0.0039 -1.73% 0.2242 0.2249 0.2211 44,938
Apr 29 2024 0.2254 0.002 0.90% 0.2182 0.2289 0.2182 45,933
Apr 26 2024 0.2234 0.0008 0.36% 0.2229 0.224 0.2229 12,478
Apr 25 2024 0.2226 -0.0015 -0.67% 0.2234 0.2235 0.2226 35,605
Apr 24 2024 0.2241 -0.0044 -1.93% 0.223 0.2245 0.223 123,138
Apr 23 2024 0.2285 0.0032 1.42% 0.225 0.237 0.225 277,037
Apr 22 2024 0.2253 0.0061 2.78% 0.2251 0.227 0.2236 81,459
Apr 19 2024 0.2192 0.0005 0.23% 0.2192 0.2192 0.2192 10,000
Apr 18 2024 0.2187 -0.006 -2.67% 0.2247 0.2247 0.2187 22,217
Apr 17 2024 0.2247 0.0022 0.99% 0.223 0.2247 0.223 45,009
Apr 16 2024 0.2225 -0.0029 -1.29% 0.225 0.225 0.2223 49,145
Apr 15 2024 0.2254 0.0025 1.12% 0.2204 0.2277 0.2204 5,335
Apr 12 2024 0.2229 -0.0064 -2.79% 0.2315 0.2315 0.2229 21,500
Apr 11 2024 0.2293 -0.0024 -1.04% 0.2346 0.2346 0.2293 51,155
Apr 10 2024 0.2317 -0.0054 -2.28% 0.239 0.2404 0.2317 178,700
Apr 09 2024 0.2371 0.005 2.15% 0.2316 0.2387 0.2316 179,978
Apr 08 2024 0.2321 0.0056 2.47% 0.2263 0.2321 0.2263 39,621
Apr 05 2024 0.2265 -0.0029 -1.26% 0.23 0.23 0.2251 68,702
Apr 04 2024 0.2294 -0.0052 -2.22% 0.2329 0.2329 0.2283 60,721
Apr 03 2024 0.2346 0.0131 5.91% 0.2221 0.235 0.2208 132,133
Apr 02 2024 0.2215 0.0006 0.27% 0.2176 0.2255 0.2176 136,540
Mar 28 2024 0.2209 -0.0023 -1.03% 0.226 0.226 0.2209 752,627
Mar 27 2024 0.2232 -0.0046 -2.02% 0.226 0.226 0.2232 13,252
Mar 26 2024 0.2278 0.0068 3.08% 0.2259 0.2278 0.2259 595,161
Mar 25 2024 0.221 0.007 3.27% 0.2137 0.2251 0.2137 651,177
Mar 22 2024 0.214 0.0021 0.99% 0.212 0.22 0.212 143,117
Mar 21 2024 0.2119 -0.0161 -7.06% 0.225 0.225 0.2069 389,144
Mar 20 2024 0.228 0.0102 4.68% 0.214 0.228 0.214 429,472
Mar 19 2024 0.2178 -0.0026 -1.18% 0.2193 0.2193 0.2176 13,468
Mar 18 2024 0.2204 0.0002 0.09% 0.2199 0.2228 0.2171 217,010
Mar 15 2024 0.2202 0.0029 1.33% 0.2215 0.2258 0.2198 76,613
Mar 14 2024 0.2173 0.003 1.40% 0.2142 0.2212 0.2123 980,511
Mar 13 2024 0.2143 0.0029 1.37% 0.2113 0.2143 0.205 542,121
Mar 12 2024 0.2114 -0.0026 -1.21% 0.225 0.225 0.2108 797,777
Mar 11 2024 0.214 -0.0123 -5.44% 0.2336 0.2354 0.2006 1,191,000
Mar 08 2024 0.2263 -0.0016 -0.70% 0.2201 0.2284 0.2126 2,007,981
Mar 07 2024 0.2279 -0.0505 -18.14% 0.2694 0.2694 0.2074 890,654
Mar 06 2024 0.2784 -0.0014 -0.50% 0.2834 0.2857 0.2783 313,245
Mar 05 2024 0.2798 -0.0028 -0.99% 0.2794 0.2811 0.2794 14,900
Mar 04 2024 0.2826 0.0018 0.64% 0.2848 0.2848 0.2819 2,255
Mar 01 2024 0.2808 -0.0004 -0.14% 0.28 0.2808 0.2795 56,265
Feb 29 2024 0.2812 -0.0023 -0.81% 0.2812 0.2812 0.2812 20
Feb 28 2024 0.2835 -0.0019 -0.67% 0.2902 0.2909 0.2835 40,178
Feb 27 2024 0.2854 0.0009 0.32% 0.2821 0.2854 0.2821 36
Feb 26 2024 0.2845 0.0037 1.32% 0.2864 0.29 0.2795 25,521
Feb 23 2024 0.2808 -0.0055 -1.92% 0.2829 0.283 0.2808 3,780
Feb 22 2024 0.2863 0.0006 0.21% 0.2845 0.2863 0.2845 25,225
Feb 21 2024 0.2857 -0.0043 -1.48% 0.2881 0.2881 0.2857 20,000

Your Recent History

TG
TQI
Telecom Italia
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved