Telecom Italia SpA (PK) (TIIAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -9.85460420032 | 3.095 | 3.1 | 2.79 | 11176 | 2.85786881 | DR |
| 4 | 0.15 | 5.68181818182 | 2.64 | 3.17 | 2.615 | 10926 | 2.85115154 | DR |
| 12 | 0.46 | 19.7424892704 | 2.33 | 3.17 | 2.27 | 13738 | 2.62483303 | DR |
| 26 | 0.245 | 9.62671905697 | 2.545 | 3.17 | 2.19 | 11790 | 2.56225641 | DR |
| 52 | -0.29 | -9.41558441558 | 3.08 | 3.17 | 2.19 | 34226 | 2.41843891 | DR |
| 156 | -1.6799 | -37.5824962527 | 4.4699 | 4.49 | 1.65 | 88792 | 2.53606264 | DR |
| 260 | -2.745 | -49.593495935 | 5.535 | 5.78 | 1.65 | 103226 | 3.41625248 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 2.825 | -0.04 | -1.22 | 2.86 | 2.86 | 2.8001 | 14051 |
| 1739917740 | 2.86 | 0.04 | 1.27 | 2.87 | 2.9 | 2.86 | 20847 |
| 1739572020 | 2.824 | -0.25 | -8.01 | 2.87 | 2.87 | 2.82 | 6760 |
| 1739485320 | 3.07 | -0.04 | -1.29 | 3.095 | 3.1 | 3.05 | 3047 |
| 1739398920 | 3.11 | 0.01 | 0.32 | 3.11 | 3.17 | 3.11 | 10882 |
| 1739312940 | 3.1 | 0.03 | 0.88 | 3.09 | 3.12 | 3.07 | 8844 |
| 1739226000 | 3.073 | 0.02 | 0.75 | 3.0701 | 3.09 | 3.06 | 9068 |
| 1738967160 | 3.05 | 0.17 | 5.90 | 3.06 | 3.06 | 3.0299999 | 29227 |
| 1738880400 | 2.88 | 0.07 | 2.31 | 2.8501 | 2.88 | 2.8501 | 1731 |
| 1738794000 | 2.815 | 0.02 | 0.90 | 2.83 | 2.85 | 2.79 | 21164 |
| 1738708080 | 2.79 | 0.08 | 2.95 | 2.765 | 2.79 | 2.7599999 | 7668 |
| 1738621740 | 2.71 | 0.03 | 1.12 | 2.71 | 2.72 | 2.71 | 7103 |
| 1738362000 | 2.68 | -0.05 | -1.65 | 2.7 | 2.72 | 2.68 | 5677 |
| 1738276080 | 2.725 | -0.01 | -0.18 | 2.74 | 2.75 | 2.7 | 21262 |
| 1738189740 | 2.73 | -0.03 | -1.09 | 2.708 | 2.73 | 2.708 | 6202 |
| 1738103280 | 2.7599999 | 0.11 | 4.15 | 2.7501 | 2.77 | 2.72 | 7179 |
| 1738016820 | 2.65 | 0.03 | 1.15 | 2.68 | 2.68 | 2.65 | 3685 |
| 1737757440 | 2.62 | -0.02 | -0.76 | 2.62 | 2.63 | 2.615 | 12829 |
| 1737671220 | 2.64 | 0.06 | 2.33 | 2.64 | 2.66 | 2.64 | 10364 |
| 1737584640 | 2.58 | -0.06 | -2.27 | 2.65 | 2.66 | 2.58 | 5912 |
| 1737498540 | 2.64 | -0.01 | -0.30 | 2.63 | 2.65 | 2.63 | 5267 |
| 1737152880 | 2.648 | 0.02 | 0.68 | 2.6301 | 2.6516 | 2.6301 | 1059 |
| 1737066420 | 2.63 | 0.01 | 0.38 | 2.62 | 2.6349999 | 2.61 | 6816 |
| 1736979720 | 2.62 | -0.01 | -0.38 | 2.6084 | 2.62 | 2.5975 | 8532 |
| 1736893380 | 2.63 | 0.07 | 2.73 | 2.62 | 2.63 | 2.6 | 11183 |
| 1736806800 | 2.56 | -0.02 | -0.78 | 2.552 | 2.57 | 2.545 | 6076 |
| 1736547720 | 2.58 | -0.04 | -1.53 | 2.57 | 2.58 | 2.5301 | 25679 |
| 1736375340 | 2.62 | 0.05 | 1.95 | 2.62 | 2.64 | 2.6 | 10550 |
| 1736288940 | 2.57 | 0.08 | 3.21 | 2.56 | 2.585 | 2.56 | 18586 |
| 1736202360 | 2.49 | 0.03 | 1.38 | 2.48 | 2.5 | 2.47 | 10963 |
| 1735942980 | 2.456 | -0.04 | -1.76 | 2.45 | 2.47 | 2.45 | 18900 |
| 1735856700 | 2.5 | 0.01 | 0.44 | 2.5099999 | 2.5299999 | 2.49 | 8393 |
| 1735683960 | 2.489 | -0.03 | -1.03 | 2.48 | 2.52 | 2.43 | 44242 |
| 1735597740 | 2.515 | 0.01 | 0.36 | 2.49 | 2.54 | 2.48 | 16928 |
| 1735338000 | 2.5059999 | 0.02 | 0.85 | 2.49 | 2.5099999 | 2.49 | 6424 |
| 1735252020 | 2.485 | 0.09 | 3.54 | 2.463 | 2.5 | 2.45 | 18926 |
| 1735078200 | 2.4 | -0.09 | -3.61 | 2.475 | 2.475 | 2.4 | 2934 |
| 1734992400 | 2.49 | 0.04 | 1.63 | 2.465 | 2.5 | 2.465 | 11312 |
| 1734733200 | 2.45 | -0.12 | -4.67 | 2.45 | 2.5 | 2.44 | 10077 |
| 1734646800 | 2.57 | -0.16 | -5.86 | 2.6 | 2.62 | 2.5299999 | 37926 |
| 1734560940 | 2.73 | -0.1 | -3.53 | 2.82 | 2.84 | 2.73 | 7712 |
| 1734474360 | 2.83 | 0.01 | 0.35 | 2.82 | 2.85 | 2.815 | 5383 |
| 1734388140 | 2.82 | 0.14 | 5.22 | 2.69 | 2.86 | 2.69 | 24270 |
| 1734128940 | 2.68 | 0.07 | 2.68 | 2.685 | 2.685 | 2.64 | 1764 |
| 1734042480 | 2.61 | 0.04 | 1.56 | 2.6 | 2.62 | 2.59 | 74394 |
| 1733955900 | 2.57 | 0.06 | 2.39 | 2.572 | 2.581 | 2.57 | 11255 |
| 1733869200 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.5 | 27480 |
| 1733782800 | 2.52 | 0.04 | 1.41 | 2.5099999 | 2.5299999 | 2.5 | 10033 |
| 1733523600 | 2.485 | 0.02 | 1.02 | 2.47 | 2.485 | 2.47 | 5482 |
| 1733437500 | 2.46 | 0.14 | 6.03 | 2.46 | 2.46 | 2.44 | 15400 |
| 1733350980 | 2.32 | 0.03 | 1.31 | 2.355 | 2.36 | 2.32 | 15747 |
| 1733264700 | 2.29 | -0.02 | -0.65 | 2.3 | 2.32 | 2.29 | 3658 |
| 1733178180 | 2.305 | -0.07 | -2.74 | 2.29 | 2.31 | 2.27 | 19439 |
| 1732918200 | 2.37 | -0.05 | -2.07 | 2.33 | 2.38 | 2.33 | 25545 |
| 1732746540 | 2.42 | 0.04 | 1.68 | 2.42 | 2.42 | 2.4 | 8823 |
| 1732660140 | 2.38 | -0.06 | -2.46 | 2.41 | 2.42 | 2.35 | 35515 |
| 1732573560 | 2.44 | 0.09 | 3.83 | 2.402 | 2.44 | 2.402 | 67728 |
| 1732314000 | 2.35 | 0 | 0.00 | 2.36 | 2.38 | 2.34 | 7365 |
| 1732227900 | 2.35 | -0.05 | -2.08 | 2.34 | 2.37 | 2.34 | 10343 |
| 1732141740 | 2.4 | 0.03 | 1.27 | 2.41 | 2.4175 | 2.4 | 25018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
