Telecom Italia SpA (TQI)
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 | 0.0033999 | 1.30314296665 | 0.2609 | 0.2722 | 0.2514 | 65268 | 0.26774454 | DE |
| 4 | 0.0173999 | 7.04734710409 | 0.2469 | 0.2722 | 0.2393 | 41387 | 0.26103424 | DE |
| 12 | 0.0405999 | 18.149262405 | 0.2237 | 0.2878 | 0.2157 | 73332 | 0.24976244 | DE |
| 26 | 0.0333999 | 14.4650931139 | 0.2309 | 0.2878 | 0.2 | 73896 | 0.24057103 | DE |
| 52 | -0.0099001 | -3.61053975201 | 0.2742 | 0.2944 | 0.2 | 101221 | 0.23378455 | DE |
| 156 | -0.1543001 | -36.860989011 | 0.4186 | 0.464 | 0.1625 | 95545 | 0.25394977 | DE |
| 260 | -0.2406001 | -47.6530204001 | 0.5049 | 0.5372 | 0.1625 | 101259 | 0.32187739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.2619 | -0.0103 | -3.78 | 0.2673 | 0.2673 | 0.2619 | 15055 |
| 1738272420 | 0.2722 | 0.0063 | 2.37 | 0.2652 | 0.2722 | 0.2641 | 108066 |
| 1738186020 | 0.2659 | -0.0059 | -2.17 | 0.2647 | 0.2659 | 0.2647 | 2080 |
| 1738099620 | 0.2718 | 0.0090002 | 3.42 | 0.2625 | 0.2718 | 0.2625 | 83452 |
| 1738013220 | 0.2627998 | 0.0035998 | 1.39 | 0.2562999 | 0.2627998 | 0.2514 | 88374 |
| 1737754020 | 0.2592 | 0.0035 | 1.37 | 0.2609 | 0.261 | 0.2551 | 44368 |
| 1737667620 | 0.2557 | -0.0014 | -0.54 | 0.2536 | 0.2557 | 0.2536 | 2419 |
| 1737581220 | 0.2571 | -0.0023 | -0.89 | 0.2567 | 0.2622998 | 0.2567 | 125342 |
| 1737494820 | 0.2594 | -0.0025 | -0.95 | 0.2609 | 0.2609 | 0.2594 | 1005 |
| 1737408420 | 0.2619 | -0.0004 | -0.15 | 0.2533 | 0.2619 | 0.2533 | 86902 |
| 1737149220 | 0.2622998 | -0.0019 | -0.72 | 0.2607 | 0.2622998 | 0.2602998 | 19938 |
| 1737062820 | 0.2642 | 0.0079001 | 3.08 | 0.2561 | 0.2642 | 0.2561 | 10003 |
| 1736976420 | 0.2562999 | 0.0041 | 1.63 | 0.2581 | 0.2597 | 0.2528 | 32180 |
| 1736890020 | 0.2521999 | -0.0068 | -2.63 | 0.2586 | 0.2605 | 0.2521999 | 11909 |
| 1736803620 | 0.259 | -0.0018 | -0.69 | 0.25 | 0.2591 | 0.25 | 34446 |
| 1736544420 | 0.2607998 | 0.0061998 | 2.44 | 0.2607998 | 0.2607998 | 0.2607998 | 5000 |
| 1736458020 | 0.2546 | -0.003 | -1.16 | 0.2526999 | 0.2579 | 0.2526999 | 7004 |
| 1736371620 | 0.2576 | -0.0002 | -0.08 | 0.252 | 0.2579 | 0.252 | 9224 |
| 1736285220 | 0.2577999 | 0.0108999 | 4.41 | 0.2399 | 0.2577999 | 0.2399 | 69352 |
| 1736198820 | 0.2469 | -0.001 | -0.40 | 0.2487 | 0.2487 | 0.2393 | 45956 |
| 1735939620 | 0.2479 | -0.0016 | -0.64 | 0.2469 | 0.248 | 0.2459 | 40726 |
| 1735853220 | 0.2495 | 0.0039 | 1.59 | 0.2475 | 0.258 | 0.2475 | 34639 |
| 1735594020 | 0.2456 | 0.0045 | 1.87 | 0.2355 | 0.2467 | 0.2355 | 10213 |
| 1735334820 | 0.2411 | -0.0009 | -0.37 | 0.2426 | 0.2452 | 0.2411 | 27183 |
| 1734989220 | 0.242 | 0.0046 | 1.94 | 0.24 | 0.2424 | 0.239 | 48559 |
| 1734730020 | 0.2374 | -0.018 | -7.05 | 0.2495 | 0.2495 | 0.2374 | 59020 |
| 1734643620 | 0.2554 | -0.0109 | -4.09 | 0.2693999 | 0.2693999 | 0.252 | 110198 |
| 1734557220 | 0.2662999 | -0.0037 | -1.37 | 0.271 | 0.277 | 0.2662999 | 369963 |
| 1734470820 | 0.27 | -0.0007 | -0.26 | 0.2751 | 0.2878 | 0.2695 | 175422 |
| 1734384420 | 0.2707 | 0.0151 | 5.91 | 0.2666 | 0.2874998 | 0.2592 | 255638 |
| 1734125220 | 0.2556 | 0.0021 | 0.83 | 0.2484 | 0.2602 | 0.2484 | 273968 |
| 1734038820 | 0.2535 | 0.0036 | 1.44 | 0.2511998 | 0.2535 | 0.2506998 | 224394 |
| 1733952420 | 0.2499 | 0.0118 | 4.96 | 0.245 | 0.2499 | 0.245 | 72490 |
| 1733866020 | 0.2381 | 0 | 0.00 | 0.243 | 0.2474 | 0.2381 | 128646 |
| 1733779620 | 0.2381 | -0.0016 | -0.67 | 0.2407 | 0.2421 | 0.2381 | 23091 |
| 1733520420 | 0.2397 | 0.0038 | 1.61 | 0.2321 | 0.241 | 0.2321 | 207451 |
| 1733434020 | 0.2359 | 0.0141 | 6.36 | 0.233 | 0.238 | 0.233 | 240737 |
| 1733347620 | 0.2218 | -0.0027 | -1.20 | 0.2258 | 0.231 | 0.2218 | 15071 |
| 1733261220 | 0.2245 | 0.0051 | 2.32 | 0.2245 | 0.2247 | 0.2241 | 18313 |
| 1733174820 | 0.2194 | -0.0073 | -3.22 | 0.2205 | 0.2263 | 0.2194 | 4242 |
| 1732915620 | 0.2267 | -0.007 | -3.00 | 0.2295 | 0.2295 | 0.225 | 76650 |
| 1732829220 | 0.2337 | 0.0015 | 0.65 | 0.2347 | 0.2348 | 0.2337 | 8427 |
| 1732742820 | 0.2322 | 0.0046 | 2.02 | 0.232 | 0.2322 | 0.232 | 2548 |
| 1732656420 | 0.2276 | -0.0064 | -2.74 | 0.235 | 0.235 | 0.2275 | 2135 |
| 1732570020 | 0.234 | -0.0008 | -0.34 | 0.2331 | 0.234 | 0.2329 | 2075 |
| 1732310820 | 0.2348 | 0.0063 | 2.76 | 0.2268 | 0.2348 | 0.2268 | 21884 |
| 1732224420 | 0.2285 | -0.0055 | -2.35 | 0.2305 | 0.2305 | 0.2285 | 40800 |
| 1732138020 | 0.234 | 0.0047 | 2.05 | 0.2315 | 0.235 | 0.2315 | 10900 |
| 1732051620 | 0.2293 | -0.0051 | -2.18 | 0.2398 | 0.2398 | 0.2286 | 15269 |
| 1731965220 | 0.2344 | -0.0026 | -1.10 | 0.2345 | 0.2382 | 0.2319 | 320851 |
| 1731705960 | 0.237 | 0.001 | 0.42 | 0.2355 | 0.237 | 0.2355 | 78582 |
| 1731619560 | 0.236 | 0.0203 | 9.41 | 0.2187 | 0.236 | 0.2187 | 91659 |
| 1731533160 | 0.2157 | -0.0043 | -1.95 | 0.22 | 0.22 | 0.2157 | 23790 |
| 1731446820 | 0.22 | -0.0068 | -3.00 | 0.2225 | 0.223 | 0.22 | 179534 |
| 1731360420 | 0.2268 | 0.0026 | 1.16 | 0.2231 | 0.2276 | 0.2231 | 12023 |
| 1731101220 | 0.2242 | -0.0053 | -2.31 | 0.2237 | 0.2244 | 0.2237 | 19136 |
| 1731014760 | 0.2295 | 0.0046 | 2.05 | 0.2267 | 0.2295 | 0.2253 | 29833 |
| 1730928360 | 0.2249 | -0.0036 | -1.58 | 0.2283 | 0.2283 | 0.2249 | 28421 |
| 1730841960 | 0.2285 | 0 | 0.00 | 0.2308 | 0.2308 | 0.2285 | 124396 |
| 1730755560 | 0.2285 | -0.0061 | -2.60 | 0.2383 | 0.2383 | 0.2285 | 186740 |
| 1730496360 | 0.2346 | -0.0016 | -0.68 | 0.233 | 0.2346 | 0.233 | 866101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
