|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-26 | 11,107,900 | 3.01 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2010-03-01 | 12,876,000 | 3.03 | 3.07 | 3.02 | 3.06 | 00:00:00 | | 2010-03-02 | 9,484,900 | 3.06 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2010-03-03 | 12,235,400 | 3.06 | 3.06 | 3.04 | 3.05 | 00:00:00 | | 2010-03-04 | 11,067,100 | 3.05 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2010-03-05 | 14,529,900 | 3.07 | 3.12 | 3.07 | 3.11 | 00:00:00 | | 2010-03-08 | 9,787,900 | 3.12 | 3.14 | 3.11 | 3.12 | 00:00:00 | | 2010-03-09 | 10,053,100 | 3.12 | 3.14 | 3.11 | 3.13 | 00:00:00 | | 2010-03-10 | 12,748,100 | 3.13 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2010-03-11 | 10,248,100 | 3.10 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2010-03-12 | 7,716,600 | 3.15 | 3.16 | 3.14 | 3.15 | 00:00:00 | | 2010-03-15 | 9,072,700 | 3.15 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2010-03-16 | 10,464,000 | 3.17 | 3.20 | 3.17 | 3.18 | 00:00:00 | | 2010-03-17 | 8,232,400 | 3.18 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2010-03-18 | 12,130,900 | 3.19 | 3.22 | 3.19 | 3.19 | 00:00:00 | | 2010-03-19 | 20,209,600 | 3.21 | 3.23 | 3.20 | 3.22 | 00:00:00 | | 2010-03-22 | 13,524,600 | 3.22 | 3.23 | 3.22 | 3.22 | 00:00:00 | | 2010-03-23 | 8,643,800 | 3.23 | 3.23 | 3.22 | 3.22 | 00:00:00 | | 2010-03-24 | 10,746,500 | 3.23 | 3.23 | 3.21 | 3.21 | 00:00:00 | | 2010-03-25 | 7,795,200 | 3.22 | 3.24 | 3.21 | 3.23 | 00:00:00 | | 2010-03-26 | 10,746,400 | 3.22 | 3.23 | 3.22 | 3.22 | 00:00:00 | | 2010-03-29 | 10,196,100 | 3.22 | 3.23 | 3.21 | 3.23 | 00:00:00 | | 2010-03-30 | 8,064,200 | 3.23 | 3.24 | 3.22 | 3.23 | 00:00:00 | | 2010-03-31 | 14,856,900 | 3.23 | 3.24 | 3.20 | 3.20 | 00:00:00 | | 2010-04-01 | 13,019,000 | 3.21 | 3.22 | 3.20 | 3.21 | 00:00:00 | | 2010-04-06 | 11,807,600 | 3.21 | 3.22 | 3.20 | 3.21 | 00:00:00 | | 2010-04-07 | 10,614,200 | 3.21 | 3.22 | 3.20 | 3.21 | 00:00:00 | | 2010-04-08 | 14,552,300 | 3.20 | 3.21 | 3.17 | 3.18 | 00:00:00 | | 2010-04-09 | 12,896,500 | 3.19 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2010-04-12 | 7,502,900 | 3.19 | 3.20 | 3.18 | 3.19 | 00:00:00 | | 2010-04-13 | 7,062,600 | 3.19 | 3.21 | 3.18 | 3.19 | 00:00:00 | | 2010-04-14 | 6,420,300 | 3.19 | 3.19 | 3.18 | 3.18 | 00:00:00 | | 2010-04-15 | 9,221,400 | 3.17 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2010-04-16 | 16,849,900 | 3.18 | 3.18 | 3.14 | 3.14 | 00:00:00 | | 2010-04-19 | 9,352,800 | 3.14 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2010-04-20 | 13,803,700 | 3.13 | 3.14 | 3.11 | 3.14 | 00:00:00 | | 2010-04-21 | 6,396,700 | 3.13 | 3.14 | 3.12 | 3.14 | 00:00:00 | | 2010-04-22 | 11,263,800 | 3.13 | 3.14 | 3.11 | 3.12 | 00:00:00 | | 2010-04-23 | 9,840,900 | 3.12 | 3.13 | 3.11 | 3.11 | 00:00:00 | | 2010-04-26 | 7,750,400 | 3.12 | 3.12 | 3.10 | 3.10 | 00:00:00 | | 2010-04-27 | 13,706,400 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2010-04-28 | 22,181,500 | 3.04 | 3.05 | 2.99 | 3.02 | 00:00:00 | | 2010-04-29 | 9,052,800 | 3.03 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2010-04-30 | 9,779,300 | 3.04 | 3.06 | 3.03 | 3.05 | 00:00:00 | | 2010-05-03 | 8,302,900 | 3.05 | 3.08 | 3.04 | 3.07 | 00:00:00 | | 2010-05-04 | 17,022,600 | 3.08 | 3.09 | 3.04 | 3.05 | 00:00:00 | | 2010-05-05 | 23,693,400 | 3.05 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2010-05-06 | 27,572,300 | 3.01 | 3.02 | 2.95 | 2.96 | 00:00:00 | | 2010-05-07 | 30,884,100 | 2.93 | 2.97 | 2.90 | 2.92 | 00:00:00 | | 2010-05-10 | 27,902,500 | 2.96 | 3.03 | 2.95 | 3.02 | 00:00:00 | | 2010-05-11 | 20,044,000 | 3.02 | 3.07 | 2.98 | 3.07 | 00:00:00 | | 2010-05-12 | 18,665,500 | 3.07 | 3.13 | 3.06 | 3.11 | 00:00:00 | | 2010-05-13 | 13,790,100 | 3.12 | 3.12 | 3.08 | 3.09 | 00:00:00 | | 2010-05-14 | 19,810,300 | 3.08 | 3.09 | 3.02 | 3.03 | 00:00:00 | | 2010-05-17 | 14,174,700 | 3.01 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2010-05-18 | 15,950,500 | 3.03 | 3.06 | 3.01 | 3.06 | 00:00:00 | | 2010-05-19 | 19,382,300 | 3.04 | 3.06 | 3.02 | 3.05 | 00:00:00 | | 2010-05-20 | 28,100,300 | 3.06 | 3.07 | 2.99 | 3.01 | 00:00:00 | | 2010-05-21 | 26,103,100 | 3.02 | 3.04 | 2.96 | 2.99 | 00:00:00 | | 2010-05-24 | 11,384,800 | 3.00 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2010-05-25 | 22,640,700 | 2.97 | 2.98 | 2.95 | 2.98 | 00:00:00 | | 2010-05-26 | 18,147,700 | 2.99 | 3.03 | 2.98 | 3.01 | 00:00:00 | | 2010-05-27 | 19,275,900 | 3.02 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2010-05-28 | 12,616,500 | 3.04 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2010-05-31 | 6,136,500 | 3.05 | 3.07 | 3.05 | 3.07 | 00:00:00 | | 2010-06-01 | 20,893,100 | 3.06 | 3.08 | 3.03 | 3.06 | 00:00:00 | | 2010-06-02 | 25,763,900 | 3.05 | 3.07 | 3.01 | 3.07 | 00:00:00 | | 2010-06-03 | 14,717,500 | 3.08 | 3.10 | 3.07 | 3.08 | 00:00:00 | | 2010-06-04 | 19,342,300 | 3.08 | 3.10 | 3.04 | 3.05 | 00:00:00 | | 2010-06-07 | 15,489,900 | 3.05 | 3.06 | 3.02 | 3.05 | 00:00:00 | | 2010-06-08 | 24,789,500 | 3.04 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2010-06-09 | 34,236,200 | 3.03 | 3.07 | 3.02 | 3.07 | 00:00:00 | | 2010-06-10 | 33,066,500 | 3.06 | 3.11 | 3.04 | 3.10 | 00:00:00 | | 2010-06-11 | 22,480,400 | 3.11 | 3.13 | 3.09 | 3.12 | 00:00:00 | | 2010-06-14 | 27,339,300 | 3.14 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2010-06-15 | 37,571,400 | 3.14 | 3.18 | 3.14 | 3.18 | 00:00:00 | | 2010-06-16 | 37,794,000 | 3.19 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2010-06-17 | 45,596,200 | 3.20 | 3.20 | 3.19 | 3.20 | 00:00:00 | | 2010-06-18 | 22,225,500 | 3.20 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2010-06-21 | 15,164,200 | 3.09 | 3.10 | 3.03 | 3.04 | 00:00:00 | | 2010-06-22 | 27,818,400 | 3.03 | 3.07 | 3.02 | 3.04 | 00:00:00 | | 2010-06-23 | 30,436,700 | 3.04 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2010-06-24 | 64,650,200 | 3.02 | 3.04 | 2.98 | 3.00 | 00:00:00 | | 2010-06-25 | 31,694,300 | 3.01 | 3.03 | 2.98 | 3.01 | 00:00:00 | | 2010-06-28 | 18,451,100 | 3.01 | 3.04 | 2.98 | 2.98 | 00:00:00 | | 2010-06-29 | 26,082,500 | 2.97 | 2.98 | 2.95 | 2.97 | 00:00:00 | | 2010-06-30 | 17,989,300 | 2.96 | 2.98 | 2.94 | 2.95 | 00:00:00 | | 2010-07-01 | 18,468,100 | 2.92 | 2.97 | 2.92 | 2.97 | 00:00:00 | | 2010-07-02 | 12,745,800 | 2.98 | 2.99 | 2.94 | 2.98 | 00:00:00 | | 2010-07-05 | 7,690,300 | 2.99 | 2.99 | 2.96 | 2.96 | 00:00:00 | | 2010-07-06 | 10,647,500 | 2.97 | 3.02 | 2.96 | 3.01 | 00:00:00 | | 2010-07-07 | 17,191,600 | 2.98 | 3.07 | 2.97 | 3.07 | 00:00:00 | | 2010-07-08 | 14,315,500 | 3.07 | 3.09 | 3.04 | 3.07 | 00:00:00 | | 2010-07-09 | 9,811,100 | 3.07 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2010-07-12 | 6,412,000 | 3.06 | 3.07 | 3.05 | 3.07 | 00:00:00 | | 2010-07-13 | 6,945,400 | 3.07 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2010-07-14 | 9,598,400 | 3.09 | 3.10 | 3.07 | 3.09 | 00:00:00 | | 2010-07-15 | 11,385,300 | 3.09 | 3.11 | 3.08 | 3.10 | 00:00:00 | | 2010-07-16 | 10,894,600 | 3.11 | 3.12 | 3.08 | 3.09 | 00:00:00 | | 2010-07-19 | 9,174,100 | 3.08 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2010-07-20 | 11,390,600 | 3.10 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2010-07-21 | 9,868,000 | 3.09 | 3.11 | 3.09 | 3.11 | 00:00:00 | | 2010-07-22 | 9,362,500 | 3.09 | 3.14 | 3.09 | 3.12 | 00:00:00 | | 2010-07-23 | 6,638,800 | 3.12 | 3.14 | 3.11 | 3.14 | 00:00:00 | | 2010-07-26 | 11,125,700 | 3.14 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2010-07-27 | 11,742,500 | 3.17 | 3.17 | 3.12 | 3.13 | 00:00:00 | | 2010-07-28 | 10,994,500 | 3.14 | 3.17 | 3.13 | 3.17 | 00:00:00 | | 2010-07-29 | 9,096,900 | 3.18 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2010-07-30 | 9,646,900 | 3.16 | 3.20 | 3.15 | 3.19 | 00:00:00 | | 2010-08-02 | 11,516,600 | 3.19 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2010-08-03 | 8,955,100 | 3.18 | 3.19 | 3.16 | 3.17 | 00:00:00 | | 2010-08-04 | 7,277,400 | 3.17 | 3.19 | 3.15 | 3.18 | 00:00:00 | | 2010-08-05 | 8,797,100 | 3.19 | 3.21 | 3.17 | 3.20 | 00:00:00 | | 2010-08-06 | 11,711,500 | 3.20 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2010-08-09 | 5,812,300 | 3.16 | 3.18 | 3.16 | 3.17 | 00:00:00 | | 2010-08-10 | 10,214,500 | 3.17 | 3.19 | 3.15 | 3.17 | 00:00:00 | | 2010-08-11 | 10,140,200 | 3.16 | 3.16 | 3.13 | 3.13 | 00:00:00 | | 2010-08-12 | 12,211,200 | 3.13 | 3.20 | 3.13 | 3.20 | 00:00:00 | | 2010-08-13 | 9,558,700 | 3.19 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2010-08-16 | 8,097,500 | 3.18 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2010-08-17 | 9,714,900 | 3.16 | 3.17 | 3.14 | 3.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
