Scarica l'app Stockscreener
4.22
5.11%
0.205
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $4.22 | $4.19 | $0.03 | 13,606.0 | +2.68% |
| 2025-05-15 | $4.12 | $4.11 | $0.0185 | 3,368.0 | +1.86% |
| 2025-05-14 | $4.05 | $4.02 | $0.0299 | 9,909.0 | +0.50% |
| 2025-05-13 | $4.02 | $4.01 | $0.005 | 1,619.0 | +1.52% |
| 2025-05-12 | $3.96 | $3.94 | $0.02 | 3,724.0 | -3.30% |
| 2025-05-09 | $4.10 | $4.08 | $0.02 | 8,262.0 | +3.02% |
| 2025-05-08 | $4.00 | $3.97 | $0.035 | 3,106.0 | -0.50% |
| 2025-05-07 | $4.00 | $3.98 | $0.02 | 8,615.0 | -0.50% |
| 2025-05-06 | $4.03 | $4.00 | $0.03 | 2,031.0 | +1.52% |
| 2025-05-05 | $3.96 | $3.95 | $0.010 | 12,804.0 | -0.12% |
| 2025-05-02 | $3.96 | $3.94 | $0.023 | 6,210.0 | -0.63% |
| 2025-05-01 | $3.98 | $3.89 | $0.088 | 6,048.0 | +1.79% |
| 2025-04-30 | $3.91 | $3.88 | $0.0275 | 10,503.0 | -0.26% |
| 2025-04-29 | $3.94 | $3.89 | $0.05 | 22,136.0 | +2.08% |
| 2025-04-28 | $3.84 | $3.82 | $0.02 | 630.0 | +1.05% |
| 2025-04-25 | $3.81 | $3.79 | $0.025 | 5,298.0 | +0.00% |
| 2025-04-24 | $3.80 | $3.78 | $0.02 | 6,243.0 | +1.33% |
| 2025-04-23 | $3.75 | $3.68 | $0.069 | 4,913.0 | +1.08% |
| 2025-04-22 | $3.74 | $3.70 | $0.04 | 7,081.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $4.22 | $3.89 | $0.328 | 79,302.0 | +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 | 202,080.0 | +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% |
0.78%
2.48%
Capitalizzazione:
|
Volume (24 ore):