Scarica l'app Stockscreener
5.425
0.09%
-0.005
Storico Dei Prezzi Delle Azioni Di Telecom Italia S.p.A. ADR (Representing 10 ) (TIIAY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-19 | $5.44 | $5.42 | $0.0195 | 4,078.0 | -0.09% |
| 2025-08-18 | $5.44 | $5.41 | $0.03 | 2,692.0 | +2.26% |
| 2025-08-15 | $5.32 | $5.26 | $0.062 | 18,925.0 | +0.57% |
| 2025-08-14 | $5.29 | $5.27 | $0.022 | 7,561.0 | +2.03% |
| 2025-08-13 | $5.20 | $5.17 | $0.025 | 3,642.0 | -0.10% |
| 2025-08-12 | $5.20 | $5.18 | $0.02 | 2,307.0 | +1.27% |
| 2025-08-11 | $5.12 | $5.10 | $0.015 | 5,730.0 | +2.51% |
| 2025-08-08 | $5.01 | $4.98 | $0.03 | 4,138.0 | +1.84% |
| 2025-08-07 | $4.92 | $4.89 | $0.0275 | 42,518.0 | +0.62% |
| 2025-08-06 | $4.88 | $4.86 | $0.025 | 20,707.0 | +2.80% |
| 2025-08-05 | $4.74 | $4.66 | $0.08 | 18,695.0 | +1.66% |
| 2025-08-04 | $4.67 | $4.65 | $0.02 | 6,505.0 | +1.08% |
| 2025-08-01 | $4.61 | $4.58 | $0.03 | 7,270.0 | +1.54% |
| 2025-07-31 | $4.58 | $4.54 | $0.0399 | 7,334.0 | -0.22% |
| 2025-07-30 | $4.66 | $4.55 | $0.11 | 13,750.0 | -1.30% |
| 2025-07-29 | $4.68 | $4.61 | $0.0699 | 1,789.0 | -0.86% |
| 2025-07-28 | $4.67 | $4.65 | $0.02 | 11,045.0 | -2.11% |
| 2025-07-25 | $4.75 | $4.70 | $0.05 | 960.0 | +2.04% |
| 2025-07-24 | $4.72 | $4.66 | $0.065 | 881.0 | +0.11% |
| 2025-07-23 | $4.71 | $4.63 | $0.0799 | 1,477.0 | -1.27% |
| 2025-07-22 | $4.73 | $4.71 | $0.0199 | 3,002.0 | +0.86% |
Telecom Italia S.p.A. ADR (Representing 10 ) Stock (TIIAY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Telecom Italia S.p.A. ADR (Representing 10 ) nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TIIAY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Telecom Italia S.p.A. ADR (Representing 10 ) fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Telecom Italia S.p.A. ADR (Representing 10 ) Storia dei prezzi delle azioni (TIIAY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $5.44 | $4.58 | $0.86 | 144,768.0 | +19.49% |
| 2025-07 | $4.89 | $4.54 | $0.35 | 149,039.0 | -7.35% |
| 2025-06 | $4.90 | $4.22 | $0.68 | 352,316.0 | +16.11% |
| 2025-05 | $4.43 | $3.89 | $0.538 | 156,348.0 | +7.93% |
| 2025-04 | $3.94 | $2.92 | $1.02 | 331,422.0 | +17.07% |
| 2025-03 | $3.38 | $2.66 | $0.72 | 239,746.0 | +21.90% |
| 2025-02 | $3.17 | $2.71 | $0.46 | 206,784.0 | +2.24% |
| 2025-01 | $2.77 | $2.45 | $0.32 | 205,114.0 | +7.67% |
Telecom Italia S.p.A. ADR (Representing 10 ) Storia dei prezzi delle azioni (TIIAY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $2.86 | $2.27 | $0.59 | 327,089.0 | +6.12% |
| 2024-11 | $2.49 | $2.19 | $0.303 | 383,548.0 | -4.05% |
| 2024-10 | $2.76 | $2.46 | $0.3035 | 156,731.0 | -9.19% |
| 2024-09 | $2.88 | $2.42 | $0.46 | 156,686.0 | +5.43% |
| 2024-08 | $2.65 | $2.22 | $0.43 | 310,609.0 | +8.86% |
| 2024-07 | $2.63 | $2.34 | $0.288 | 343,584.0 | +0.85% |
| 2024-06 | $2.71 | $2.33 | $0.385 | 3,601,224.0 | -8.91% |
| 2024-05 | $2.70 | $2.30 | $0.40 | 518,023.0 | +11.21% |
| 2024-04 | $2.53 | $2.27 | $0.26 | 1,432,541.0 | -2.11% |
| 2024-03 | $3.04 | $2.21 | $0.832 | 863,807.0 | -19.66% |
| 2024-02 | $3.09 | $2.80 | $0.29 | 597,129.0 | -1.01% |
| 2024-01 | $3.23 | $2.88 | $0.355 | 499,089.0 | -6.88% |
Telecom Italia S.p.A. ADR (Representing 10 ) Storia dei prezzi delle azioni (TIIAY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $3.34 | $2.61 | $0.73 | 1,056,642.0 | +12.68% |
| 2023-11 | $2.88 | $2.60 | $0.28 | 671,538.0 | +12.70% |
| 2023-10 | $3.09 | $2.46 | $0.63 | 442,571.0 | -18.18% |
| 2023-09 | $3.44 | $3.05 | $0.395 | 346,580.0 | +0.65% |
| 2023-08 | $3.10 | $2.68 | $0.4199 | 404,271.0 | +7.80% |
| 2023-07 | $2.92 | $2.70 | $0.225 | 317,349.0 | +2.29% |
| 2023-06 | $2.90 | $2.60 | $0.30 | 484,996.0 | +4.72% |
| 2023-05 | $3.03 | $2.60 | $0.43 | 441,490.0 | -9.34% |
| 2023-04 | $3.44 | $2.82 | $0.6199 | 365,336.0 | -11.69% |
| 2023-03 | $3.45 | $3.00 | $0.45 | 456,231.0 | +0.91% |
| 2023-02 | $3.38 | $2.85 | $0.53 | 717,874.0 | +13.49% |
| 2023-01 | $2.92 | $2.31 | $0.6099 | 941,862.0 | +26.75% |
5.25%
0.59%
Capitalizzazione:
|
Volume (24 ore):