Telecom Italia (TQIR)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.022 | -6.57501494322 | 0.3346 | 0.3346 | 0.3089 | 2521 | 0.32008108 | DE |
| 4 | 0.0155001 | 5.21713403471 | 0.2970999 | 0.343 | 0.2970999 | 18373 | 0.3235589 | DE |
| 12 | 0.0395 | 14.4635664592 | 0.2731 | 0.343 | 0.2642999 | 21058 | 0.30268636 | DE |
| 26 | 0.0584 | 22.974036192 | 0.2542 | 0.343 | 0.2542 | 22786 | 0.29451345 | DE |
| 52 | 0.0191 | 6.50766609881 | 0.2935 | 0.343 | 0.213 | 18107 | 0.27687995 | DE |
| 156 | -0.0813 | -20.6397562833 | 0.3939 | 0.3939 | 0.1655 | 8788 | 0.25917689 | DE |
| 260 | -0.2246 | -41.8093819806 | 0.5372 | 0.5372 | 0.1655 | 13921 | 0.34679196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 0.3175 | 0.0015 | 0.47 | 0.3175 | 0.3175 | 0.3175 | 1000 |
| 1739914020 | 0.316 | 0.0071 | 2.30 | 0.316 | 0.316 | 0.316 | 2000 |
| 1739827620 | 0.3089 | -0.0257 | -7.68 | 0.3089 | 0.3089 | 0.3089 | 3584 |
| 1739568420 | 0.3346 | 0 | 0.00 | 0.3346 | 0.3346 | 0.3346 | 0 |
| 1739482020 | 0.3346 | -0.0064 | -1.88 | 0.3346 | 0.3346 | 0.3346 | 3500 |
| 1739395620 | 0.341 | -0.002 | -0.58 | 0.341 | 0.341 | 0.341 | 10000 |
| 1739309220 | 0.343 | 0.0132 | 4.00 | 0.343 | 0.343 | 0.343 | 48143 |
| 1739222820 | 0.3298 | 0 | 0.00 | 0.3298 | 0.3298 | 0.3298 | 0 |
| 1738963620 | 0.3298 | 0.0050002 | 1.54 | 0.3309 | 0.3309 | 0.3298 | 64353 |
| 1738877220 | 0.3247998 | 0.0085999 | 2.72 | 0.3207999 | 0.3247998 | 0.3207999 | 3750 |
| 1738790820 | 0.3161999 | 0.001 | 0.32 | 0.3161999 | 0.3161999 | 0.3161999 | 10000 |
| 1738704420 | 0.3151999 | 0.0067999 | 2.20 | 0.3165 | 0.3165 | 0.3151999 | 6523 |
| 1738618020 | 0.3084 | 0 | 0.00 | 0.3084 | 0.3084 | 0.3084 | 0 |
| 1738358820 | 0.3084 | 0 | 0.00 | 0.3084 | 0.3084 | 0.3084 | 0 |
| 1738272420 | 0.3084 | 0 | 0.00 | 0.3084 | 0.3084 | 0.3084 | 0 |
| 1738186020 | 0.3084 | -0.0006 | -0.19 | 0.3083 | 0.3084 | 0.3083 | 50000 |
| 1738099620 | 0.309 | 0.0119002 | 4.01 | 0.309 | 0.309 | 0.309 | 30000 |
| 1738013220 | 0.2970998 | 0 | 0.00 | 0.2970998 | 0.2970998 | 0.2970998 | 0 |
| 1737754020 | 0.2970998 | -0.0099 | -3.22 | 0.2970998 | 0.2970998 | 0.2970998 | 6000 |
| 1737667620 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 0 |
| 1737581220 | 0.307 | 0.0072 | 2.40 | 0.3046 | 0.307 | 0.3046 | 85800 |
| 1737494820 | 0.2998 | -0.0047 | -1.54 | 0.2998 | 0.2998 | 0.2998 | 514 |
| 1737408420 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1737149220 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1737062820 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1736976420 | 0.3045 | 0 | 0.00 | 0.3045 | 0.3045 | 0.3045 | 0 |
| 1736890020 | 0.3045 | 0.0045 | 1.50 | 0.3045 | 0.3045 | 0.3045 | 24 |
| 1736803620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736544420 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736458020 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736371620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736285220 | 0.3 | 0.0150002 | 5.26 | 0.3 | 0.3 | 0.3 | 2000 |
| 1736198820 | 0.2849998 | 0.0020998 | 0.74 | 0.2849998 | 0.2849998 | 0.2849998 | 82 |
| 1735939620 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1735853220 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1735594020 | 0.2829 | 0 | 0.00 | 0.2829 | 0.2829 | 0.2829 | 0 |
| 1735334820 | 0.2829 | 0.0018 | 0.64 | 0.2829 | 0.2829 | 0.2829 | 40000 |
| 1734989220 | 0.2811 | 0.0035 | 1.26 | 0.281 | 0.2811 | 0.28 | 125000 |
| 1734730020 | 0.2776 | -0.0288 | -9.40 | 0.2798 | 0.2798 | 0.2776 | 6118 |
| 1734643620 | 0.3064 | 0 | 0.00 | 0.3064 | 0.3064 | 0.3064 | 0 |
| 1734557220 | 0.3064 | 0.0085 | 2.85 | 0.3064 | 0.3064 | 0.3064 | 3000 |
| 1734470820 | 0.2979 | 0 | 0.00 | 0.2979 | 0.2979 | 0.2979 | 0 |
| 1734384420 | 0.2979 | -0.0002 | -0.07 | 0.2979 | 0.2979 | 0.2979 | 15 |
| 1734125220 | 0.2980998 | 0.0196999 | 7.08 | 0.2980998 | 0.2980998 | 0.2980998 | 8780 |
| 1734038820 | 0.2783999 | 0 | 0.00 | 0.2783999 | 0.2783999 | 0.2783999 | 0 |
| 1733952420 | 0.2783999 | 0 | 0.00 | 0.2783999 | 0.2783999 | 0.2783999 | 0 |
| 1733866020 | 0.2783999 | 0 | 0.00 | 0.2783999 | 0.2783999 | 0.2783999 | 0 |
| 1733779620 | 0.2783999 | 0.0141001 | 5.33 | 0.275 | 0.2783999 | 0.275 | 40100 |
| 1733520420 | 0.2642998 | 0 | 0.00 | 0.2642998 | 0.2642998 | 0.2642998 | 0 |
| 1733434020 | 0.2642998 | 0 | 0.00 | 0.2642998 | 0.2642998 | 0.2642998 | 0 |
| 1733347620 | 0.2642998 | 0 | 0.00 | 0.2642998 | 0.2642998 | 0.2642998 | 0 |
| 1733261220 | 0.2642998 | 0 | 0.00 | 0.2642998 | 0.2642998 | 0.2642998 | 0 |
| 1733174820 | 0.2642998 | -0.0088 | -3.22 | 0.2657999 | 0.2657999 | 0.2642998 | 18200 |
| 1732915620 | 0.2731 | 0 | 0.00 | 0.2731 | 0.2731 | 0.2731 | 0 |
| 1732829220 | 0.2731 | -0.0007 | -0.26 | 0.2731 | 0.2731 | 0.2731 | 80 |
| 1732742820 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1732656420 | 0.2738 | -0.0022 | -0.80 | 0.2738 | 0.2738 | 0.2738 | 1 |
| 1732518000 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1732258800 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1732172400 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1732086000 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
