Cboe UK EUR

Telecom Italia S.p.A. (TITM.XC)

0.3586
0.0000
(0.00%)
At close: May 8 at 4:28:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.35860.35860.35860.35860.3586-
May 8, 20250.34540.36100.34540.35860.3586155,885
May 7, 20250.35520.35770.35520.35710.357181,663
May 6, 20250.35750.35750.35750.35750.357529,576
May 2, 20250.34670.34670.34670.34670.3467-
May 1, 20250.34670.34670.34670.34670.3467-
Apr 30, 20250.34700.34700.34660.34670.3467168,894
Apr 29, 20250.34010.34010.34010.34010.3401-
Apr 28, 20250.34040.34040.34010.34010.340164,862
Apr 25, 20250.34220.34220.33940.33940.339480,439
Apr 24, 20250.33740.33810.33740.33810.3381132,500
Apr 23, 20250.33030.33150.33030.33140.331487,552
Apr 22, 20250.32590.32950.32590.32950.3295101,390
Apr 17, 20250.31920.32010.31900.32010.3201119,194
Apr 16, 20250.32130.32140.32080.32140.321452,933
Apr 15, 20250.31520.31550.31380.31550.315585,805
Apr 14, 20250.30930.31500.30930.31340.3134757,803
Apr 11, 20250.29920.29920.29920.29920.2992-
Apr 10, 20250.29920.29920.29920.29920.299238,162
Apr 9, 20250.27470.27860.27390.27620.2762608,455
Apr 8, 20250.28300.28400.28300.28400.2840187,831
Apr 7, 20250.28380.29300.28040.28430.2843493,702
Apr 4, 20250.30120.30120.29450.29510.2951118,054
Apr 3, 20250.31610.31610.31600.31600.316072,929
Apr 2, 20250.31750.31750.31750.31750.317534,972
Apr 1, 20250.31220.31720.31150.31720.3172134,087
Mar 31, 20250.30750.31240.30570.31080.3108411,193
Mar 28, 20250.31470.31480.31290.31480.3148148,909
Mar 27, 20250.31280.31420.31260.31370.3137152,191
Mar 26, 20250.29710.29710.29710.29710.2971-
Mar 25, 20250.29680.29710.29680.29710.2971122,549
Mar 24, 20250.29700.29700.29700.29700.297017,026
Mar 21, 20250.28500.29080.28500.29080.2908110,998
Mar 20, 20250.29120.29120.29120.29120.2912-
Mar 19, 20250.29120.29120.29120.29120.2912-
Mar 18, 20250.29960.29960.28870.29120.29121,201,594
Mar 17, 20250.29620.29620.29620.29620.2962-
Mar 14, 20250.29780.29780.29620.29620.296257,117
Mar 13, 20250.27360.27920.27360.27860.2786356,796
Mar 12, 20250.27250.27350.27250.27340.2734200,221
Mar 11, 20250.27710.27710.27030.27140.2714190,736
Mar 10, 20250.27460.27460.27460.27460.2746-
Mar 7, 20250.27140.27600.27140.27460.2746492,949
Mar 6, 20250.26510.26690.26510.26560.2656211,483
Mar 5, 20250.25550.25550.25550.25550.2555-
Mar 4, 20250.25650.25690.25550.25550.255594,394
Mar 3, 20250.30430.30430.30430.30430.3043-
Feb 28, 20250.30430.30430.30430.30430.3043-
Feb 27, 20250.30430.30430.30430.30430.3043-
Feb 26, 20250.30430.30430.30430.30430.3043-
Feb 25, 20250.30430.30430.30430.30430.3043-
Feb 24, 20250.30430.30430.30430.30430.3043-
Feb 21, 20250.30430.30430.30430.30430.3043-
Feb 20, 20250.30430.30430.30430.30430.3043-
Feb 19, 20250.30430.30430.30430.30430.3043-
Feb 18, 20250.30430.30430.30430.30430.3043-
Feb 17, 20250.30430.30430.30430.30430.3043-
Feb 14, 20250.30430.30430.30430.30430.3043-
Feb 13, 20250.30430.30430.30430.30430.3043-
Feb 12, 20250.30430.30430.30430.30430.3043-
Feb 11, 20250.30430.30430.30430.30430.3043-
Feb 10, 20250.30030.30430.30030.30430.304365,722
Feb 7, 20250.30010.30010.30010.30010.300138,600
Feb 6, 20250.26600.26600.26600.26600.2660-
Feb 5, 20250.26600.26600.26600.26600.2660-
Feb 4, 20250.26600.26600.26600.26600.2660-
Feb 3, 20250.26600.26600.26600.26600.2660-
Jan 31, 20250.26600.26600.26600.26600.2660-
Jan 30, 20250.26600.26600.26600.26600.2660-
Jan 29, 20250.26600.26600.26600.26600.266036,048
Jan 28, 20250.26260.26260.26260.26260.2626-
Jan 27, 20250.26260.26260.26260.26260.2626-
Jan 24, 20250.26260.26260.26260.26260.2626-
Jan 23, 20250.26260.26260.26260.26260.2626-
Jan 22, 20250.26260.26260.26260.26260.26264,472
Jan 21, 20250.26090.26090.26090.26090.260944,462
Jan 20, 20250.24340.24340.24340.24340.2434-
Jan 17, 20250.24340.24340.24340.24340.2434-
Jan 16, 20250.24340.24340.24340.24340.2434-
Jan 15, 20250.24340.24340.24340.24340.2434-
Jan 14, 20250.24340.24340.24340.24340.2434-
Jan 13, 20250.24340.24340.24340.24340.2434-
Jan 10, 20250.24340.24340.24340.24340.2434-
Jan 9, 20250.24340.24340.24340.24340.2434-
Jan 8, 20250.24340.24340.24340.24340.2434-
Jan 7, 20250.24340.24340.24340.24340.2434-
Jan 6, 20250.24340.24340.24340.24340.2434-
Jan 3, 20250.24340.24340.24340.24340.2434-
Jan 2, 20250.24340.24340.24340.24340.2434-
Dec 31, 20240.24340.24340.24340.24340.2434-
Dec 30, 20240.24340.24340.24340.24340.2434-
Dec 27, 20240.24340.24340.24340.24340.243447,437
Dec 24, 20240.24340.24340.24340.24340.2434-
Dec 23, 20240.24340.24340.24340.24340.2434-
Dec 20, 20240.24180.24350.24180.24340.243495,435
Dec 19, 20240.25640.25640.25640.25640.256444,657
Dec 18, 20240.27240.27240.27240.27240.2724-
Dec 17, 20240.28270.28530.27240.27240.2724216,630
Dec 16, 20240.26120.27500.25870.27180.2718370,726
Dec 13, 20240.25890.25890.25890.25890.258944,255
Dec 12, 20240.25250.25360.25250.25360.253692,651
Dec 11, 20240.24350.24350.24350.24350.2435-
Dec 10, 20240.24350.24350.24350.24350.243553,809
Dec 9, 20240.24240.24250.24240.24250.242548,426
Dec 6, 20240.24070.24070.23930.23930.239357,598
Dec 5, 20240.22790.23810.22790.23710.2371580,311
Dec 4, 20240.22780.22920.22710.22760.227670,113
Dec 3, 20240.22840.22840.22840.22840.2284-
Dec 2, 20240.22840.22840.22840.22840.2284-
Nov 29, 20240.22900.22900.22840.22840.228468,839
Nov 28, 20240.23410.23410.23410.23410.234150,369
Nov 27, 20240.23220.23420.23190.23420.2342101,491
Nov 26, 20240.23450.23450.23450.23450.2345-
Nov 25, 20240.23450.23450.23450.23450.2345-
Nov 22, 20240.23450.23450.23450.23450.2345-
Nov 21, 20240.23450.23450.23450.23450.2345-
Nov 20, 20240.23450.23450.23450.23450.2345-
Nov 19, 20240.23450.23450.23450.23450.2345-
Nov 18, 20240.23450.23450.23450.23450.2345-
Nov 15, 20240.23450.23450.23450.23450.2345-
Nov 14, 20240.23030.23450.23030.23450.234593,368
Nov 13, 20240.22930.22930.22930.22930.2293-
Nov 12, 20240.22930.22930.22930.22930.2293-
Nov 11, 20240.22930.22930.22930.22930.2293-
Nov 8, 20240.22930.22930.22930.22930.2293-
Nov 7, 20240.22930.22930.22930.22930.2293-
Nov 6, 20240.22930.22930.22930.22930.2293-
Nov 5, 20240.22930.22930.22930.22930.229350,414
Nov 4, 20240.23910.23910.23910.23910.2391-
Nov 1, 20240.23910.23910.23910.23910.2391-
Oct 31, 20240.23910.23910.23910.23910.2391-
Oct 30, 20240.23910.23910.23910.23910.2391-
Oct 29, 20240.23740.23980.23740.23910.2391189,954
Oct 28, 20240.24360.24360.24360.24360.2436-
Oct 25, 20240.24360.24360.24360.24360.2436-
Oct 24, 20240.24360.24360.24360.24360.243648,041
Oct 23, 20240.24260.24260.24250.24250.2425131,400
Oct 22, 20240.25300.25300.25300.25300.2530-
Oct 21, 20240.25300.25300.25300.25300.2530-
Oct 18, 20240.25330.25390.25300.25300.253088,902
Oct 17, 20240.25170.25350.25170.25180.2518303,891
Oct 16, 20240.25100.25100.25100.25100.251084,449
Oct 15, 20240.24310.24620.24310.24590.245975,820
Oct 14, 20240.24140.24280.24110.24220.2422289,935
Oct 11, 20240.24460.24580.24260.24260.2426149,048
Oct 10, 20240.25210.25210.25210.25210.252119,470
Oct 9, 20240.25160.25160.25160.25160.2516-
Oct 8, 20240.25150.25350.25150.25160.2516378,438
Oct 7, 20240.25310.25560.25310.25430.2543100,995
Oct 4, 20240.25500.25620.25440.25590.2559232,768
Oct 3, 20240.25620.25620.24810.25080.250897,801
Oct 2, 20240.24600.24690.24600.24690.2469117,209
Oct 1, 20240.25320.25320.24610.24610.246188,751
Sep 30, 20240.24390.24390.24390.24390.2439-
Sep 27, 20240.24390.24390.24390.24390.2439-
Sep 26, 20240.24390.24390.24390.24390.24393,024
Sep 25, 20240.24450.24450.24450.24450.24454,826
Sep 24, 20240.24300.24300.24300.24300.2430-
Sep 23, 20240.24160.24320.24160.24300.243090,751
Sep 20, 20240.24910.25030.24670.24670.2467126,951
Sep 19, 20240.25720.25720.25530.25530.255386,828
Sep 18, 20240.25280.25280.25280.25280.2528-
Sep 17, 20240.25280.25280.25280.25280.252842,688
Sep 16, 20240.24620.24620.24620.24620.2462-
Sep 13, 20240.24410.24620.24410.24620.2462143,001
Sep 12, 20240.24170.24170.24170.24170.241745,113
Sep 11, 20240.23420.23420.23420.23420.2342-
Sep 10, 20240.23420.23420.23420.23420.2342-
Sep 9, 20240.23420.23420.23420.23420.2342-
Sep 6, 20240.23420.23420.23420.23420.2342-
Sep 5, 20240.23420.23420.23420.23420.2342-
Sep 4, 20240.23450.23450.23420.23420.234248,495
Sep 3, 20240.23770.23770.23770.23770.2377-
Sep 2, 20240.23770.23770.23770.23770.2377-
Aug 30, 20240.23770.23770.23770.23770.2377-
Aug 29, 20240.23770.23770.23770.23770.2377-
Aug 28, 20240.23770.23770.23770.23770.2377-
Aug 27, 20240.24020.24030.23770.23770.237764,493
Aug 23, 20240.21630.21630.21630.21630.2163-
Aug 22, 20240.21630.21630.21630.21630.2163-
Aug 21, 20240.21630.21630.21630.21630.2163-
Aug 20, 20240.21630.21630.21630.21630.2163-
Aug 19, 20240.21630.21630.21630.21630.2163-
Aug 16, 20240.21630.21630.21630.21630.2163-
Aug 15, 20240.21630.21630.21630.21630.2163-
Aug 14, 20240.21630.21630.21630.21630.2163-
Aug 13, 20240.21630.21630.21630.21630.2163-
Aug 12, 20240.21630.21630.21630.21630.2163-
Aug 9, 20240.21630.21630.21630.21630.2163-
Aug 8, 20240.21620.21630.21620.21630.216343,048
Aug 7, 20240.21250.21640.21250.21640.2164122,034
Aug 6, 20240.20730.20730.20730.20730.2073-
Aug 5, 20240.20730.20730.20730.20730.207353,049
Aug 2, 20240.22240.22240.22240.22240.222421,141
Aug 1, 20240.23030.23030.23030.23030.2303-
Jul 31, 20240.23030.23030.23030.23030.2303-
Jul 30, 20240.23030.23030.23030.23030.2303-
Jul 29, 20240.23030.23030.23030.23030.2303-
Jul 26, 20240.23030.23030.23030.23030.2303-
Jul 25, 20240.23030.23030.23030.23030.2303-
Jul 24, 20240.23030.23030.23030.23030.2303-
Jul 23, 20240.23030.23030.23030.23030.2303-
Jul 22, 20240.23030.23030.23030.23030.2303-
Jul 19, 20240.23030.23030.23030.23030.2303-
Jul 18, 20240.23030.23030.23030.23030.2303-
Jul 17, 20240.23030.23030.23030.23030.2303-
Jul 16, 20240.23030.23030.23030.23030.2303-
Jul 15, 20240.23030.23030.23030.23030.2303-
Jul 12, 20240.23030.23030.23030.23030.2303-
Jul 11, 20240.23030.23030.23030.23030.2303-
Jul 10, 20240.23030.23030.23030.23030.2303-
Jul 9, 20240.23030.23030.23030.23030.2303-
Jul 8, 20240.23030.23030.23030.23030.2303-
Jul 5, 20240.23030.23030.23030.23030.230320,117
Jul 4, 20240.23240.23240.23240.23240.2324-
Jul 3, 20240.23240.23240.23240.23240.232450,553
Jul 2, 20240.22990.22990.22950.22950.2295140,417
Jul 1, 20240.22840.22840.22840.22840.2284-
Jun 28, 20240.22840.22840.22840.22840.2284-
Jun 27, 20240.22840.22840.22840.22840.2284-
Jun 26, 20240.22840.22840.22840.22840.228443,128
Jun 25, 20240.22730.22730.22730.22730.2273-
Jun 24, 20240.22730.22730.22730.22730.2273-
Jun 21, 20240.22730.22730.22730.22730.2273-
Jun 20, 20240.22730.22730.22730.22730.2273-
Jun 19, 20240.22730.22730.22730.22730.2273-
Jun 18, 20240.22730.22730.22730.22730.2273-
Jun 17, 20240.22730.22730.22730.22730.2273-
Jun 14, 20240.22730.22730.22730.22730.2273-
Jun 13, 20240.22730.22730.22730.22730.2273-
Jun 12, 20240.22730.22730.22730.22730.227320,805
Jun 11, 20240.24410.24410.24410.24410.2441-
Jun 10, 20240.24410.24410.24410.24410.2441-
Jun 7, 20240.24410.24410.24410.24410.2441-
Jun 6, 20240.24410.24410.24410.24410.2441-
Jun 5, 20240.24410.24410.24410.24410.244118,860
Jun 4, 20240.24680.24680.24680.24680.2468-
Jun 3, 20240.24680.24680.24680.24680.2468-
May 31, 20240.24680.24680.24680.24680.2468-
May 30, 20240.24680.24680.24680.24680.2468-
May 29, 20240.24680.24680.24680.24680.2468-
May 28, 20240.24680.24680.24680.24680.2468-
May 24, 20240.24680.24680.24680.24680.2468-
May 23, 20240.24680.24680.24680.24680.2468-
May 22, 20240.24680.24680.24680.24680.2468-
May 21, 20240.24680.24680.24680.24680.2468-
May 20, 20240.24680.24680.24680.24680.246841,000
May 17, 20240.21990.21990.21990.21990.2199-
May 16, 20240.21990.21990.21990.21990.2199-
May 15, 20240.21990.21990.21990.21990.2199-
May 14, 20240.21990.21990.21990.21990.2199-
May 13, 20240.21990.21990.21990.21990.2199-
May 10, 20240.21990.21990.21990.21990.2199-
May 9, 20240.21990.21990.21990.21990.2199-