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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-08-31	4,842,100	2.56	2.58	2.56	2.57	00:00:00
2009-09-01	6,205,600	2.58	2.58	2.53	2.55	00:00:00
2009-09-02	7,457,500	2.54	2.57	2.53	2.57	00:00:00
2009-09-03	6,496,400	2.58	2.58	2.55	2.55	00:00:00
2009-09-04	5,166,000	2.55	2.59	2.55	2.57	00:00:00
2009-09-07	4,163,100	2.58	2.60	2.57	2.59	00:00:00
2009-09-08	5,659,900	2.60	2.60	2.58	2.60	00:00:00
2009-09-09	9,815,300	2.59	2.61	2.59	2.61	00:00:00
2009-09-10	9,647,400	2.61	2.64	2.61	2.62	00:00:00
2009-09-11	8,975,400	2.62	2.65	2.62	2.62	00:00:00
2009-09-14	7,120,500	2.61	2.63	2.60	2.63	00:00:00
2009-09-15	7,171,800	2.64	2.68	2.63	2.67	00:00:00
2009-09-16	8,664,100	2.68	2.69	2.67	2.68	00:00:00
2009-09-17	7,711,300	2.67	2.69	2.65	2.65	00:00:00
2009-09-18	11,512,500	2.64	2.66	2.63	2.63	00:00:00
2009-09-21	5,392,000	2.64	2.65	2.62	2.64	00:00:00
2009-09-22	5,541,600	2.65	2.67	2.64	2.67	00:00:00
2009-09-23	5,424,000	2.66	2.68	2.65	2.66	00:00:00
2009-09-24	11,259,500	2.66	2.68	2.64	2.65	00:00:00
2009-09-25	6,123,400	2.66	2.66	2.63	2.65	00:00:00
2009-09-28	9,149,200	2.66	2.69	2.63	2.69	00:00:00
2009-09-29	8,103,700	2.69	2.69	2.65	2.65	00:00:00
2009-09-30	7,796,800	2.66	2.68	2.66	2.66	00:00:00
2009-10-01	10,578,200	2.66	2.67	2.64	2.64	00:00:00
2009-10-02	9,477,100	2.64	2.67	2.63	2.64	00:00:00
2009-10-05	8,258,500	2.65	2.65	2.63	2.64	00:00:00
2009-10-06	23,012,600	2.64	2.72	2.64	2.71	00:00:00
2009-10-07	6,801,000	2.70	2.71	2.67	2.68	00:00:00
2009-10-08	6,904,600	2.69	2.70	2.67	2.68	00:00:00
2009-10-09	10,202,100	2.69	2.71	2.69	2.70	00:00:00
2009-10-12	4,512,500	2.71	2.72	2.70	2.71	00:00:00
2009-10-13	7,095,300	2.71	2.72	2.69	2.71	00:00:00
2009-10-14	8,679,400	2.72	2.72	2.69	2.70	00:00:00
2009-10-15	9,676,000	2.69	2.70	2.66	2.66	00:00:00
2009-10-16	10,877,600	2.68	2.70	2.66	2.67	00:00:00
2009-10-19	6,570,600	2.67	2.70	2.66	2.69	00:00:00
2009-10-20	5,738,500	2.69	2.70	2.67	2.69	00:00:00
2009-10-21	19,023,100	2.68	2.70	2.68	2.70	00:00:00
2009-10-22	19,210,100	2.69	2.71	2.68	2.70	00:00:00
2009-10-23	18,631,100	2.70	2.71	2.68	2.68	00:00:00
2009-10-26	7,865,100	2.69	2.70	2.67	2.67	00:00:00
2009-10-27	8,992,500	2.67	2.69	2.66	2.67	00:00:00
2009-10-28	10,314,500	2.66	2.70	2.66	2.69	00:00:00
2009-10-29	9,403,000	2.70	2.71	2.68	2.71	00:00:00
2009-10-30	11,379,700	2.70	2.72	2.69	2.70	00:00:00
2009-11-02	10,859,100	2.69	2.71	2.68	2.68	00:00:00
2009-11-03	9,750,800	2.68	2.69	2.67	2.67	00:00:00
2009-11-04	7,554,800	2.68	2.70	2.67	2.69	00:00:00
2009-11-05	8,107,200	2.68	2.72	2.68	2.71	00:00:00
2009-11-06	10,960,300	2.70	2.74	2.70	2.72	00:00:00
2009-11-09	8,124,500	2.73	2.76	2.73	2.75	00:00:00
2009-11-10	24,473,200	2.76	2.80	2.75	2.78	00:00:00
2009-11-11	37,343,000	2.76	2.77	2.74	2.74	00:00:00
2009-11-13	16,851,100	2.74	2.74	2.72	2.74	00:00:00
2009-11-16	51,105,800	2.75	2.77	2.73	2.77	00:00:00
2009-11-17	13,190,800	2.78	2.81	2.77	2.81	00:00:00
2009-11-18	14,137,400	2.82	2.82	2.80	2.81	00:00:00
2009-11-19	22,240,100	2.83	2.85	2.80	2.82	00:00:00
2009-11-20	12,288,300	2.83	2.83	2.80	2.83	00:00:00
2009-11-23	20,353,100	2.75	2.77	2.73	2.76	00:00:00
2009-11-24	55,390,400	2.76	2.78	2.75	2.76	00:00:00
2009-11-25	36,183,000	2.77	2.79	2.76	2.78	00:00:00
2009-11-26	25,923,700	2.78	2.83	2.77	2.79	00:00:00
2009-11-27	24,752,300	2.77	2.80	2.75	2.79	00:00:00
2009-11-30	12,327,300	2.80	2.80	2.76	2.77	00:00:00
2009-12-01	10,260,000	2.78	2.82	2.77	2.81	00:00:00
2009-12-02	8,337,000	2.81	2.83	2.81	2.83	00:00:00
2009-12-04	8,146,800	2.83	2.86	2.82	2.85	00:00:00
2009-12-07	6,090,900	2.85	2.87	2.84	2.85	00:00:00
2009-12-09	9,783,200	2.84	2.87	2.83	2.86	00:00:00
2009-12-11	11,163,900	2.85	2.89	2.85	2.89	00:00:00
2009-12-14	6,389,400	2.90	2.91	2.89	2.89	00:00:00
2009-12-15	9,698,700	2.90	2.91	2.88	2.90	00:00:00
2009-12-16	11,098,300	2.90	2.91	2.88	2.89	00:00:00
2009-12-17	10,834,400	2.88	2.91	2.88	2.91	00:00:00
2009-12-18	14,016,000	2.92	2.95	2.92	2.92	00:00:00
2009-12-21	10,617,200	2.93	2.98	2.91	2.96	00:00:00
2009-12-22	11,289,000	2.96	3.01	2.95	2.99	00:00:00
2009-12-23	8,831,500	2.99	3.01	2.97	2.98	00:00:00
2009-12-28	7,151,700	2.99	3.01	2.97	2.99	00:00:00
2009-12-29	5,556,800	2.99	3.00	2.98	2.99	00:00:00
2009-12-30	6,885,800	2.99	3.00	2.98	3.00	00:00:00
2010-01-04	12,641,700	3.00	3.01	2.96	2.98	00:00:00
2010-01-05	14,381,100	2.97	2.99	2.95	2.95	00:00:00
2010-01-06	6,464,500	2.96	2.96	2.93	2.94	00:00:00
2010-01-07	8,303,300	2.93	2.95	2.92	2.93	00:00:00
2010-01-08	8,434,700	2.95	2.96	2.93	2.94	00:00:00
2010-01-11	9,154,800	2.94	2.96	2.93	2.93	00:00:00
2010-01-12	9,955,200	2.93	2.97	2.93	2.96	00:00:00
2010-01-13	8,533,100	2.96	2.98	2.95	2.97	00:00:00
2010-01-14	8,230,100	2.98	2.99	2.97	2.98	00:00:00
2010-01-15	12,683,800	2.99	2.99	2.94	2.94	00:00:00
2010-01-18	5,446,500	2.95	2.96	2.93	2.93	00:00:00
2010-01-19	8,585,300	2.93	2.97	2.92	2.96	00:00:00
2010-01-20	11,265,600	2.96	2.97	2.93	2.94	00:00:00
2010-01-21	9,376,200	2.95	2.97	2.93	2.93	00:00:00
2010-01-22	10,127,000	2.93	2.95	2.91	2.92	00:00:00
2010-01-25	8,290,200	2.91	2.93	2.90	2.92	00:00:00
2010-01-26	7,253,500	2.91	2.94	2.90	2.93	00:00:00
2010-01-27	6,931,600	2.92	2.95	2.92	2.94	00:00:00
2010-01-28	7,708,800	2.95	2.95	2.92	2.93	00:00:00
2010-01-29	9,943,900	2.94	2.94	2.91	2.91	00:00:00
2010-02-01	7,493,200	2.91	2.95	2.90	2.93	00:00:00
2010-02-02	9,594,200	2.93	2.94	2.91	2.93	00:00:00
2010-02-04	17,092,200	2.93	2.93	2.88	2.88	00:00:00
2010-02-05	17,455,800	2.87	2.90	2.86	2.87	00:00:00
2010-02-08	10,669,600	2.88	2.90	2.86	2.88	00:00:00
2010-02-09	10,542,900	2.88	2.88	2.86	2.87	00:00:00
2010-02-10	10,556,700	2.88	2.90	2.87	2.87	00:00:00
2010-02-11	10,136,400	2.88	2.90	2.87	2.88	00:00:00
2010-02-12	10,264,200	2.89	2.92	2.89	2.91	00:00:00
2010-02-15	5,917,000	2.92	2.94	2.91	2.93	00:00:00
2010-02-16	6,148,400	2.94	2.94	2.93	2.94	00:00:00
2010-02-17	8,851,800	2.94	2.97	2.94	2.96	00:00:00
2010-02-18	9,120,700	2.96	2.97	2.95	2.96	00:00:00
2010-02-19	8,950,700	2.95	2.97	2.94	2.97	00:00:00
2010-02-22	8,969,400	2.98	3.00	2.97	2.98	00:00:00
2010-02-23	15,356,400	3.00	3.02	2.98	2.98	00:00:00
2010-02-24	8,670,600	2.99	3.01	2.99	2.99	00:00:00
2010-02-25	11,548,200	2.99	3.01	2.98	3.00	00:00:00
2010-02-26	11,107,900	3.01	3.02	2.99	3.02	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 > >>