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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-03-11	11,054,700	2.29	2.30	2.21	2.22	00:00:00
2009-03-12	16,186,800	2.22	2.32	2.21	2.30	00:00:00
2009-03-13	9,591,900	2.31	2.32	2.24	2.24	00:00:00
2009-03-16	8,924,300	2.25	2.36	2.24	2.32	00:00:00
2009-03-17	11,484,300	2.30	2.35	2.30	2.35	00:00:00
2009-03-18	10,449,700	2.35	2.38	2.33	2.36	00:00:00
2009-03-19	15,579,500	2.34	2.37	2.28	2.31	00:00:00
2009-03-20	12,839,100	2.32	2.40	2.30	2.40	00:00:00
2009-03-23	6,425,400	2.41	2.43	2.39	2.40	00:00:00
2009-03-24	10,087,200	2.40	2.42	2.38	2.41	00:00:00
2009-03-25	7,048,800	2.43	2.45	2.40	2.43	00:00:00
2009-03-26	9,397,200	2.45	2.45	2.37	2.38	00:00:00
2009-03-27	7,432,300	2.37	2.40	2.36	2.39	00:00:00
2009-03-30	9,280,400	2.38	2.39	2.31	2.31	00:00:00
2009-03-31	11,427,700	2.34	2.35	2.28	2.35	00:00:00
2009-04-01	7,093,600	2.35	2.36	2.30	2.36	00:00:00
2009-04-02	15,658,100	2.37	2.39	2.31	2.31	00:00:00
2009-04-03	11,636,700	2.31	2.32	2.27	2.31	00:00:00
2009-04-06	12,773,500	2.33	2.36	2.26	2.26	00:00:00
2009-04-07	12,894,500	2.29	2.33	2.28	2.31	00:00:00
2009-04-08	11,689,400	2.32	2.34	2.29	2.33	00:00:00
2009-04-09	7,149,200	2.34	2.34	2.31	2.31	00:00:00
2009-04-14	9,547,800	2.32	2.32	2.28	2.29	00:00:00
2009-04-15	8,408,200	2.31	2.31	2.27	2.28	00:00:00
2009-04-16	7,356,000	2.27	2.31	2.26	2.30	00:00:00
2009-04-17	8,878,100	2.31	2.33	2.30	2.32	00:00:00
2009-04-20	9,119,500	2.33	2.34	2.29	2.29	00:00:00
2009-04-21	14,796,200	2.29	2.33	2.29	2.32	00:00:00
2009-04-22	10,431,000	2.31	2.32	2.29	2.31	00:00:00
2009-04-23	10,073,800	2.31	2.32	2.30	2.30	00:00:00
2009-04-24	22,094,200	2.42	2.43	2.37	2.41	00:00:00
2009-04-27	10,611,500	2.40	2.43	2.38	2.42	00:00:00
2009-04-28	11,540,300	2.41	2.41	2.38	2.38	00:00:00
2009-04-29	10,430,200	2.40	2.42	2.38	2.40	00:00:00
2009-04-30	20,203,100	2.42	2.45	2.40	2.44	00:00:00
2009-05-04	5,866,700	2.42	2.46	2.42	2.46	00:00:00
2009-05-05	10,220,300	2.45	2.47	2.44	2.45	00:00:00
2009-05-06	13,327,500	2.43	2.48	2.43	2.45	00:00:00
2009-05-07	13,734,100	2.46	2.52	2.45	2.51	00:00:00
2009-05-08	9,260,800	2.51	2.53	2.47	2.52	00:00:00
2009-05-11	11,474,700	2.50	2.52	2.46	2.48	00:00:00
2009-05-12	10,243,500	2.46	2.52	2.46	2.47	00:00:00
2009-05-13	13,034,500	2.48	2.52	2.46	2.51	00:00:00
2009-05-14	9,052,600	2.50	2.51	2.47	2.51	00:00:00
2009-05-15	8,662,300	2.51	2.55	2.47	2.54	00:00:00
2009-05-18	14,138,900	2.54	2.61	2.51	2.60	00:00:00
2009-05-19	14,429,700	2.62	2.63	2.58	2.59	00:00:00
2009-05-20	10,310,400	2.59	2.62	2.58	2.59	00:00:00
2009-05-21	8,471,100	2.58	2.59	2.55	2.57	00:00:00
2009-05-22	7,281,500	2.58	2.60	2.54	2.56	00:00:00
2009-05-25	3,775,600	2.57	2.58	2.53	2.56	00:00:00
2009-05-26	9,541,000	2.54	2.60	2.52	2.60	00:00:00
2009-05-27	6,830,800	2.60	2.61	2.58	2.59	00:00:00
2009-05-28	6,464,500	2.58	2.60	2.56	2.60	00:00:00
2009-05-29	14,221,800	2.62	2.64	2.59	2.60	00:00:00
2009-06-01	5,362,800	2.60	2.64	2.59	2.61	00:00:00
2009-06-02	9,108,800	2.61	2.61	2.58	2.59	00:00:00
2009-06-03	13,353,700	2.59	2.60	2.56	2.56	00:00:00
2009-06-04	11,110,800	2.57	2.58	2.53	2.55	00:00:00
2009-06-05	10,991,100	2.57	2.57	2.50	2.54	00:00:00
2009-06-08	8,272,100	2.52	2.53	2.46	2.52	00:00:00
2009-06-09	7,593,200	2.50	2.55	2.50	2.53	00:00:00
2009-06-10	23,482,900	2.55	2.57	2.53	2.55	00:00:00
2009-06-11	22,721,300	2.52	2.54	2.48	2.48	00:00:00
2009-06-12	16,178,100	2.49	2.49	2.43	2.44	00:00:00
2009-06-15	22,543,300	2.44	2.51	2.42	2.50	00:00:00
2009-06-16	18,844,300	2.51	2.51	2.46	2.48	00:00:00
2009-06-17	33,726,100	2.48	2.51	2.44	2.49	00:00:00
2009-06-18	39,236,600	2.49	2.53	2.47	2.49	00:00:00
2009-06-19	19,176,400	2.52	2.52	2.48	2.48	00:00:00
2009-06-22	10,861,700	2.41	2.42	2.39	2.40	00:00:00
2009-06-23	14,398,800	2.40	2.42	2.35	2.36	00:00:00
2009-06-24	45,371,000	2.37	2.38	2.35	2.37	00:00:00
2009-06-25	40,235,100	2.38	2.38	2.34	2.37	00:00:00
2009-06-26	17,975,200	2.38	2.41	2.36	2.36	00:00:00
2009-06-29	4,888,900	2.36	2.38	2.36	2.37	00:00:00
2009-06-30	17,827,600	2.38	2.41	2.37	2.38	00:00:00
2009-07-01	10,077,300	2.39	2.40	2.37	2.37	00:00:00
2009-07-02	7,295,800	2.37	2.38	2.35	2.35	00:00:00
2009-07-03	6,057,300	2.35	2.37	2.34	2.35	00:00:00
2009-07-06	5,704,300	2.35	2.35	2.32	2.33	00:00:00
2009-07-07	10,335,100	2.35	2.36	2.33	2.34	00:00:00
2009-07-08	12,359,500	2.34	2.39	2.34	2.36	00:00:00
2009-07-09	6,584,400	2.37	2.38	2.34	2.36	00:00:00
2009-07-10	5,194,000	2.36	2.36	2.33	2.34	00:00:00
2009-07-13	6,820,900	2.35	2.38	2.33	2.38	00:00:00
2009-07-14	6,523,400	2.38	2.38	2.36	2.36	00:00:00
2009-07-15	7,690,600	2.36	2.40	2.36	2.40	00:00:00
2009-07-16	7,716,100	2.39	2.40	2.37	2.39	00:00:00
2009-07-17	14,922,400	2.40	2.45	2.39	2.42	00:00:00
2009-07-20	4,653,000	2.44	2.45	2.43	2.43	00:00:00
2009-07-21	5,905,600	2.44	2.46	2.43	2.44	00:00:00
2009-07-22	6,190,200	2.44	2.47	2.43	2.46	00:00:00
2009-07-23	7,598,800	2.47	2.49	2.45	2.49	00:00:00
2009-07-24	6,480,700	2.50	2.50	2.44	2.46	00:00:00
2009-07-27	4,045,900	2.47	2.47	2.44	2.44	00:00:00
2009-07-28	14,935,300	2.46	2.47	2.39	2.44	00:00:00
2009-07-29	7,468,900	2.44	2.49	2.44	2.48	00:00:00
2009-07-30	8,386,500	2.49	2.51	2.46	2.50	00:00:00
2009-07-31	7,075,500	2.49	2.50	2.46	2.47	00:00:00
2009-08-03	6,895,900	2.48	2.48	2.45	2.46	00:00:00
2009-08-04	6,934,300	2.46	2.46	2.44	2.44	00:00:00
2009-08-05	8,790,300	2.45	2.46	2.43	2.43	00:00:00
2009-08-06	8,552,200	2.43	2.44	2.41	2.41	00:00:00
2009-08-07	7,667,500	2.41	2.46	2.40	2.45	00:00:00
2009-08-10	6,710,100	2.45	2.45	2.43	2.43	00:00:00
2009-08-11	7,071,200	2.43	2.46	2.43	2.46	00:00:00
2009-08-12	4,666,500	2.45	2.49	2.45	2.48	00:00:00
2009-08-13	5,419,100	2.49	2.49	2.46	2.48	00:00:00
2009-08-14	5,566,500	2.48	2.49	2.47	2.48	00:00:00
2009-08-17	6,613,500	2.47	2.48	2.46	2.47	00:00:00
2009-08-18	4,680,100	2.47	2.48	2.45	2.46	00:00:00
2009-08-19	7,852,200	2.46	2.48	2.45	2.47	00:00:00
2009-08-20	6,204,100	2.47	2.48	2.46	2.46	00:00:00
2009-08-21	15,153,600	2.46	2.55	2.45	2.55	00:00:00
2009-08-24	7,022,800	2.54	2.56	2.53	2.55	00:00:00
2009-08-25	9,750,100	2.54	2.57	2.51	2.56	00:00:00
2009-08-26	5,131,900	2.55	2.58	2.54	2.56	00:00:00
2009-08-27	6,761,600	2.55	2.60	2.55	2.59	00:00:00
2009-08-28	5,763,300	2.59	2.60	2.55	2.56	00:00:00
2009-08-31	4,842,100	2.56	2.58	2.56	2.57	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 > >>