Telecom Ital 03/33 Mtn (OLFC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 118.3 | 0.3 | 0.25 | 118.3 | 118.3 | 118.02 | 35000 |
| 1721334360 | 118 | 0.01 | 0.01 | 118 | 118 | 118 | 21000 |
| 1721248020 | 117.99 | 0.69 | 0.59 | 117.99 | 117.99 | 117.99 | 12000 |
| 1721161560 | 117.3 | 0.28 | 0.24 | 117.3 | 117.3 | 117.3 | 50000 |
| 1721075160 | 117.024 | 0.4 | 0.35 | 117.024 | 117.024 | 117.024 | 20000 |
| 1720815960 | 116.62 | 0 | 0.00 | 116.62 | 116.62 | 116.62 | 0 |
| 1720729560 | 116.62 | -0.03 | -0.03 | 116.62 | 116.62 | 116.62 | 10000 |
| 1720643220 | 116.65 | 0.15 | 0.13 | 116.65 | 116.65 | 116.65 | 10000 |
| 1720556760 | 116.5 | -0.21 | -0.18 | 116.66 | 116.66 | 116.5 | 78000 |
| 1720470360 | 116.71 | 0.1 | 0.09 | 116.71 | 116.71 | 116.71 | 3000 |
| 1720211220 | 116.61 | 0.31 | 0.27 | 116.22 | 118 | 116.22 | 22000 |
| 1720124820 | 116.3 | 0 | 0.00 | 116.3 | 116.3 | 116.3 | 0 |
| 1720038420 | 116.3 | 0 | 0.00 | 116.3 | 116.3 | 116.3 | 0 |
| 1719952020 | 116.3 | 0.2 | 0.17 | 116.1 | 116.3 | 116.1 | 55000 |
| 1719865620 | 116.1 | 0.16 | 0.14 | 116 | 116.1 | 116 | 28000 |
| 1719606420 | 115.94 | 0 | 0.00 | 115.94 | 115.94 | 115.94 | 0 |
| 1719520020 | 115.94 | 0 | 0.00 | 115.94 | 115.94 | 115.94 | 0 |
| 1719433620 | 115.94 | 0.25 | 0.22 | 115.94 | 115.94 | 115.94 | 9000 |
| 1719347160 | 115.69 | -1.61 | -1.37 | 116.19 | 116.19 | 115.69 | 20000 |
| 1719260820 | 117.3 | 0.61 | 0.52 | 116 | 117.3 | 116 | 5000 |
| 1719001620 | 116.69 | 1.02 | 0.88 | 116.6 | 116.69 | 116.03 | 36000 |
| 1718915160 | 115.67 | -0.27 | -0.23 | 115.67 | 115.67 | 115.67 | 3000 |
| 1718828820 | 115.94 | 0.04 | 0.03 | 115.94 | 115.94 | 115.94 | 2000 |
| 1718742420 | 115.9 | 0 | 0.00 | 115.9 | 115.9 | 115.9 | 0 |
| 1718656020 | 115.9 | -0.3 | -0.26 | 115.571 | 115.9 | 115.571 | 16000 |
| 1718396820 | 116.2 | -0.18 | -0.15 | 116.22 | 116.22 | 116.2 | 33000 |
| 1718310420 | 116.38 | 0 | 0.00 | 116.38 | 116.38 | 116.38 | 45000 |
| 1718224020 | 116.38 | 0.38 | 0.33 | 116 | 116.38 | 115.58 | 30000 |
| 1718137620 | 116 | 0.2 | 0.17 | 115.7 | 116 | 115.7 | 25000 |
| 1718051220 | 115.804 | 1.28 | 1.12 | 115.804 | 115.804 | 115.804 | 3000 |
| 1717792020 | 114.52 | 0 | 0.00 | 114.52 | 114.52 | 114.52 | 0 |
| 1717705620 | 114.52 | 0 | 0.00 | 114.52 | 114.52 | 114.52 | 0 |
| 1717619220 | 114.52 | 0 | 0.00 | 114.52 | 114.52 | 114.52 | 0 |
| 1717532820 | 114.52 | -0.62 | -0.54 | 115.37 | 115.37 | 114.52 | 28000 |
| 1717446420 | 115.14 | 0.68 | 0.59 | 115.1 | 115.14 | 115.1 | 10000 |
| 1717187220 | 114.46 | 0 | 0.00 | 114.46 | 114.46 | 114.46 | 0 |
| 1717100820 | 114.46 | 0 | 0.00 | 114.46 | 114.46 | 114.46 | 0 |
| 1717014420 | 114.46 | 0.96 | 0.85 | 114.61 | 114.61 | 114 | 5000 |
| 1716928020 | 113.5 | 0.35 | 0.31 | 113.5 | 113.5 | 113.5 | 3000 |
| 1716841560 | 113.15 | 0.55 | 0.49 | 113.679 | 113.679 | 112.975 | 30000 |
| 1716582420 | 112.6 | -0.4 | -0.35 | 113.219 | 113.219 | 112.6 | 39000 |
| 1716496020 | 113 | -0.12 | -0.11 | 113.04 | 113.04 | 113 | 23000 |
| 1716409560 | 113.12 | 0 | 0.00 | 113.12 | 113.12 | 113.12 | 0 |
| 1716323160 | 113.12 | 0.85 | 0.76 | 113.14 | 113.14 | 113 | 45000 |
| 1716236820 | 112.27 | 0 | 0.00 | 112.27 | 112.27 | 112.27 | 0 |
| 1715977620 | 112.27 | -0.37 | -0.33 | 112.99 | 112.99 | 112.27 | 11000 |
| 1715891220 | 112.64 | 0 | 0.00 | 112.64 | 112.64 | 112.64 | 0 |
| 1715804820 | 112.64 | 0.09 | 0.08 | 112.55 | 112.64 | 112.55 | 23000 |
| 1715718420 | 112.553 | 0.44 | 0.39 | 112.63 | 112.63 | 112.553 | 52000 |
| 1715631960 | 112.112 | 0.34 | 0.31 | 112.112 | 112.112 | 112.112 | 4000 |
| 1715372820 | 111.77 | 0 | 0.00 | 111.77 | 111.77 | 111.77 | 0 |
| 1715286420 | 111.77 | 0 | 0.00 | 111.77 | 111.77 | 111.77 | 0 |
| 1715200020 | 111.77 | 0 | 0.00 | 111.77 | 111.77 | 111.77 | 0 |
| 1715113620 | 111.77 | 0 | 0.00 | 111.77 | 111.77 | 111.77 | 0 |
| 1715027220 | 111.77 | 0.15 | 0.13 | 111.77 | 111.77 | 111.77 | 13000 |
| 1714768020 | 111.62 | 1.49 | 1.35 | 111.49 | 111.659 | 111.49 | 26000 |
| 1714681560 | 110.13 | -0.05 | -0.04 | 110.49 | 110.49 | 109.38 | 32000 |
| 1714508820 | 110.178 | -0.71 | -0.64 | 109.153 | 111.07 | 109.08 | 42000 |
| 1714422420 | 110.89 | -0.9 | -0.81 | 111.07 | 112 | 110.462 | 90000 |
| 1714163220 | 111.79 | 0.79 | 0.71 | 112.18 | 112.18 | 110.8 | 109000 |
| 1714076820 | 111 | -0.95 | -0.85 | 112.98 | 112.98 | 111 | 221000 |
| 1713990420 | 111.95 | -1.13 | -1.00 | 113.5 | 113.82 | 111.95 | 149000 |
| 1713903960 | 113.08 | -0.92 | -0.81 | 115.15 | 115.15 | 113.08 | 19000 |
| 1713817560 | 114 | -0.49 | -0.43 | 115.25 | 115.25 | 114 | 34000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
