TR4DER - TERNA [TRN.MI] Historical Prices

TERNA - [Ticker: TRN.MI]
Last Trade	5.18	Last Trade Time	2017-11-01 - 21:35:00
Variation	0.00 (0.00%)	Open	5.18
High	5.24	Low	5.18
Volume	5,022,561	Average Volume (3m)	0
Yield		Bid / Ask	5.17 x 4,255,400 - 5.23 x 3,947,900
Former Close	5.18	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TRN.MI quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2008-09-17	12,739,500	2.55	2.59	2.50	2.51	00:00:00
2008-09-18	14,940,600	2.48	2.51	2.43	2.43	00:00:00
2008-09-19	23,542,600	2.48	2.58	2.42	2.50	00:00:00
2008-09-22	12,115,700	2.50	2.55	2.48	2.54	00:00:00
2008-09-23	12,454,600	2.54	2.57	2.53	2.55	00:00:00
2008-09-24	6,887,900	2.57	2.57	2.54	2.54	00:00:00
2008-09-25	8,277,600	2.53	2.58	2.51	2.58	00:00:00
2008-09-26	9,283,900	2.58	2.58	2.53	2.56	00:00:00
2008-09-29	10,351,300	2.56	2.59	2.52	2.56	00:00:00
2008-09-30	17,791,300	2.52	2.61	2.52	2.60	00:00:00
2008-10-01	16,974,000	2.60	2.63	2.56	2.60	00:00:00
2008-10-02	12,027,400	2.60	2.62	2.56	2.56	00:00:00
2008-10-03	10,335,500	2.58	2.59	2.52	2.57	00:00:00
2008-10-06	17,746,800	2.52	2.55	2.45	2.45	00:00:00
2008-10-07	13,503,500	2.49	2.52	2.45	2.46	00:00:00
2008-10-08	17,098,700	2.38	2.51	2.35	2.42	00:00:00
2008-10-09	21,497,000	2.43	2.47	2.26	2.28	00:00:00
2008-10-10	13,242,200	2.10	2.26	2.04	2.17	00:00:00
2008-10-13	13,283,200	2.27	2.33	2.17	2.33	00:00:00
2008-10-14	12,242,700	2.38	2.44	2.30	2.32	00:00:00
2008-10-15	11,617,400	2.30	2.35	2.27	2.27	00:00:00
2008-10-16	12,027,300	2.15	2.30	2.15	2.18	00:00:00
2008-10-17	9,434,400	2.40	2.40	2.17	2.39	00:00:00
2008-10-20	9,600,400	2.44	2.48	2.36	2.36	00:00:00
2008-10-21	5,326,600	2.39	2.42	2.33	2.36	00:00:00
2008-10-22	10,017,800	2.39	2.46	2.34	2.43	00:00:00
2008-10-23	11,347,100	2.49	2.58	2.37	2.53	00:00:00
2008-10-24	9,469,400	2.48	2.49	2.40	2.43	00:00:00
2008-10-27	10,727,600	2.37	2.37	2.25	2.27	00:00:00
2008-10-28	11,053,400	2.32	2.47	2.26	2.40	00:00:00
2008-10-29	10,977,000	2.50	2.52	2.39	2.50	00:00:00
2008-10-30	8,280,000	2.54	2.55	2.46	2.49	00:00:00
2008-10-31	9,738,100	2.49	2.55	2.46	2.53	00:00:00
2008-11-03	7,926,300	2.54	2.54	2.46	2.46	00:00:00
2008-11-04	15,611,600	2.49	2.50	2.42	2.44	00:00:00
2008-11-05	10,017,800	2.48	2.54	2.42	2.50	00:00:00
2008-11-06	5,199,200	2.49	2.53	2.45	2.46	00:00:00
2008-11-07	3,797,600	2.45	2.49	2.41	2.47	00:00:00
2008-11-10	3,724,900	2.47	2.51	2.45	2.45	00:00:00
2008-11-11	5,065,100	2.44	2.47	2.43	2.46	00:00:00
2008-11-12	7,671,700	2.46	2.49	2.38	2.38	00:00:00
2008-11-13	7,439,700	2.34	2.42	2.31	2.42	00:00:00
2008-11-14	5,987,300	2.43	2.46	2.39	2.45	00:00:00
2008-11-17	5,376,800	2.43	2.47	2.40	2.44	00:00:00
2008-11-18	7,766,100	2.45	2.55	2.43	2.54	00:00:00
2008-11-19	7,639,200	2.53	2.53	2.42	2.42	00:00:00
2008-11-20	6,372,000	2.38	2.47	2.36	2.47	00:00:00
2008-11-21	7,548,100	2.49	2.51	2.43	2.49	00:00:00
2008-11-24	4,862,100	2.44	2.44	2.40	2.41	00:00:00
2008-11-25	8,850,600	2.41	2.50	2.29	2.50	00:00:00
2008-11-26	13,567,000	2.45	2.45	2.35	2.41	00:00:00
2008-11-27	3,681,700	2.41	2.42	2.38	2.38	00:00:00
2008-11-28	9,910,900	2.40	2.41	2.32	2.33	00:00:00
2008-12-01	15,192,500	2.33	2.34	2.16	2.19	00:00:00
2008-12-02	11,672,000	2.20	2.29	2.18	2.29	00:00:00
2008-12-03	6,380,000	2.34	2.38	2.25	2.37	00:00:00
2008-12-04	6,949,300	2.38	2.38	2.29	2.35	00:00:00
2008-12-05	12,421,900	2.32	2.32	2.18	2.20	00:00:00
2008-12-08	5,927,700	2.30	2.34	2.24	2.27	00:00:00
2008-12-09	5,208,100	2.24	2.33	2.24	2.32	00:00:00
2008-12-10	3,961,700	2.34	2.35	2.29	2.32	00:00:00
2008-12-11	5,306,700	2.30	2.39	2.29	2.39	00:00:00
2008-12-12	5,752,600	2.31	2.35	2.26	2.27	00:00:00
2008-12-15	2,845,300	2.32	2.32	2.23	2.24	00:00:00
2008-12-16	6,659,700	2.23	2.26	2.17	2.18	00:00:00
2008-12-17	15,778,900	2.19	2.21	2.08	2.12	00:00:00
2008-12-18	9,105,400	2.11	2.26	2.11	2.25	00:00:00
2008-12-19	9,808,300	2.31	2.31	2.16	2.29	00:00:00
2008-12-22	4,512,400	2.30	2.31	2.26	2.30	00:00:00
2008-12-23	3,007,700	2.28	2.29	2.27	2.29	00:00:00
2008-12-29	4,431,800	2.32	2.32	2.28	2.32	00:00:00
2008-12-30	3,972,700	2.32	2.36	2.31	2.34	00:00:00
2009-01-02	2,346,000	2.36	2.38	2.31	2.37	00:00:00
2009-01-05	3,196,100	2.38	2.39	2.34	2.35	00:00:00
2009-01-06	4,739,300	2.35	2.38	2.35	2.38	00:00:00
2009-01-07	8,089,900	2.35	2.36	2.28	2.28	00:00:00
2009-01-08	6,526,200	2.28	2.31	2.26	2.30	00:00:00
2009-01-09	6,364,500	2.29	2.33	2.29	2.32	00:00:00
2009-01-12	6,349,500	2.30	2.36	2.30	2.36	00:00:00
2009-01-13	8,517,400	2.34	2.35	2.30	2.31	00:00:00
2009-01-14	6,558,900	2.32	2.36	2.31	2.35	00:00:00
2009-01-15	10,269,100	2.34	2.37	2.32	2.36	00:00:00
2009-01-16	6,830,700	2.38	2.43	2.34	2.38	00:00:00
2009-01-19	6,856,000	2.38	2.43	2.38	2.41	00:00:00
2009-01-20	7,657,300	2.41	2.49	2.40	2.45	00:00:00
2009-01-21	8,881,800	2.46	2.47	2.41	2.43	00:00:00
2009-01-22	5,478,900	2.44	2.45	2.39	2.40	00:00:00
2009-01-23	6,852,100	2.39	2.44	2.37	2.44	00:00:00
2009-01-26	7,714,500	2.44	2.47	2.39	2.44	00:00:00
2009-01-27	10,096,600	2.43	2.44	2.39	2.42	00:00:00
2009-01-28	6,031,600	2.43	2.43	2.39	2.39	00:00:00
2009-01-29	8,082,100	2.38	2.42	2.36	2.39	00:00:00
2009-01-30	11,644,600	2.40	2.41	2.36	2.38	00:00:00
2009-02-02	3,743,100	2.38	2.38	2.34	2.34	00:00:00
2009-02-03	10,420,900	2.34	2.44	2.34	2.44	00:00:00
2009-02-04	12,725,200	2.45	2.46	2.41	2.43	00:00:00
2009-02-05	11,904,400	2.42	2.50	2.41	2.49	00:00:00
2009-02-06	8,218,200	2.50	2.52	2.47	2.48	00:00:00
2009-02-09	4,708,700	2.48	2.49	2.46	2.47	00:00:00
2009-02-10	13,546,300	2.49	2.53	2.49	2.52	00:00:00
2009-02-11	10,580,300	2.50	2.55	2.49	2.53	00:00:00
2009-02-12	13,137,400	2.54	2.58	2.51	2.57	00:00:00
2009-02-13	10,152,900	2.57	2.57	2.48	2.51	00:00:00
2009-02-16	3,724,900	2.50	2.53	2.49	2.52	00:00:00
2009-02-17	10,720,500	2.50	2.57	2.47	2.51	00:00:00
2009-02-18	6,427,200	2.51	2.53	2.47	2.49	00:00:00
2009-02-19	7,999,300	2.48	2.54	2.47	2.51	00:00:00
2009-02-20	12,245,100	2.48	2.56	2.48	2.53	00:00:00
2009-02-23	7,072,700	2.52	2.58	2.51	2.53	00:00:00
2009-02-24	14,458,700	2.53	2.58	2.48	2.49	00:00:00
2009-02-25	8,473,900	2.48	2.48	2.43	2.44	00:00:00
2009-02-26	9,578,400	2.44	2.45	2.41	2.43	00:00:00
2009-02-27	8,690,500	2.46	2.46	2.39	2.46	00:00:00
2009-03-02	8,895,900	2.45	2.45	2.38	2.38	00:00:00
2009-03-03	8,241,100	2.40	2.41	2.35	2.38	00:00:00
2009-03-04	8,179,000	2.40	2.40	2.32	2.37	00:00:00
2009-03-05	8,431,300	2.37	2.40	2.35	2.39	00:00:00
2009-03-06	9,697,600	2.39	2.40	2.33	2.35	00:00:00
2009-03-09	11,052,400	2.33	2.33	2.27	2.30	00:00:00
2009-03-10	12,992,200	2.28	2.34	2.23	2.34	00:00:00
2009-03-11	11,054,700	2.29	2.30	2.21	2.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>