|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-17 | 9,714,900 | 3.16 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2010-08-18 | 6,127,100 | 3.15 | 3.16 | 3.13 | 3.14 | 00:00:00 | | 2010-08-19 | 8,632,700 | 3.14 | 3.15 | 3.11 | 3.12 | 00:00:00 | | 2010-08-20 | 7,563,200 | 3.11 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2010-08-23 | 7,975,100 | 3.11 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2010-08-24 | 8,207,700 | 3.10 | 3.12 | 3.09 | 3.12 | 00:00:00 | | 2010-08-25 | 13,672,800 | 3.12 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2010-08-26 | 8,250,600 | 3.15 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2010-08-27 | 17,810,600 | 3.11 | 3.17 | 3.11 | 3.17 | 00:00:00 | | 2010-08-30 | 4,615,700 | 3.17 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2010-08-31 | 7,628,100 | 3.15 | 3.17 | 3.15 | 3.17 | 00:00:00 | | 2010-09-01 | 9,896,800 | 3.17 | 3.21 | 3.16 | 3.21 | 00:00:00 | | 2010-09-02 | 8,254,100 | 3.19 | 3.20 | 3.18 | 3.18 | 00:00:00 | | 2010-09-03 | 6,296,100 | 3.19 | 3.20 | 3.18 | 3.19 | 00:00:00 | | 2010-09-06 | 5,377,400 | 3.20 | 3.21 | 3.19 | 3.19 | 00:00:00 | | 2010-09-07 | 9,878,800 | 3.19 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2010-09-08 | 12,069,000 | 3.19 | 3.20 | 3.18 | 3.18 | 00:00:00 | | 2010-09-09 | 11,447,000 | 3.18 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2010-09-10 | 5,444,200 | 3.18 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2010-09-13 | 6,993,200 | 3.20 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2010-09-14 | 7,872,300 | 3.17 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2010-09-15 | 16,248,200 | 3.15 | 3.16 | 3.11 | 3.12 | 00:00:00 | | 2010-09-16 | 8,083,700 | 3.12 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2010-09-17 | 13,551,100 | 3.11 | 3.13 | 3.09 | 3.10 | 00:00:00 | | 2010-09-20 | 10,418,500 | 3.10 | 3.12 | 3.08 | 3.12 | 00:00:00 | | 2010-09-21 | 7,244,600 | 3.11 | 3.13 | 3.11 | 3.12 | 00:00:00 | | 2010-09-22 | 9,305,700 | 3.12 | 3.13 | 3.08 | 3.09 | 00:00:00 | | 2010-09-23 | 8,281,300 | 3.10 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2010-09-24 | 12,509,800 | 3.09 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2010-09-27 | 6,727,600 | 3.12 | 3.12 | 3.11 | 3.11 | 00:00:00 | | 2010-09-28 | 8,676,200 | 3.11 | 3.13 | 3.10 | 3.12 | 00:00:00 | | 2010-09-29 | 9,573,400 | 3.13 | 3.13 | 3.09 | 3.09 | 00:00:00 | | 2010-09-30 | 13,909,300 | 3.09 | 3.13 | 3.08 | 3.12 | 00:00:00 | | 2010-10-01 | 7,540,600 | 3.12 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2010-10-04 | 8,825,400 | 3.11 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2010-10-05 | 7,806,700 | 3.09 | 3.11 | 3.08 | 3.10 | 00:00:00 | | 2010-10-06 | 8,371,700 | 3.10 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2010-10-07 | 7,940,600 | 3.09 | 3.10 | 3.08 | 3.10 | 00:00:00 | | 2010-10-08 | 5,177,300 | 3.10 | 3.11 | 3.09 | 3.10 | 00:00:00 | | 2010-10-11 | 5,397,800 | 3.10 | 3.12 | 3.09 | 3.11 | 00:00:00 | | 2010-10-12 | 8,421,500 | 3.10 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2010-10-13 | 7,084,100 | 3.11 | 3.12 | 3.11 | 3.12 | 00:00:00 | | 2010-10-14 | 9,147,100 | 3.12 | 3.12 | 3.11 | 3.11 | 00:00:00 | | 2010-10-15 | 10,564,400 | 3.12 | 3.13 | 3.10 | 3.12 | 00:00:00 | | 2010-10-18 | 11,859,500 | 3.11 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2010-10-19 | 9,908,500 | 3.15 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2010-10-20 | 6,690,200 | 3.17 | 3.18 | 3.16 | 3.17 | 00:00:00 | | 2010-10-21 | 7,635,200 | 3.17 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2010-10-22 | 7,044,300 | 3.19 | 3.21 | 3.18 | 3.21 | 00:00:00 | | 2010-10-25 | 9,656,200 | 3.21 | 3.23 | 3.20 | 3.22 | 00:00:00 | | 2010-10-26 | 7,681,600 | 3.22 | 3.24 | 3.21 | 3.23 | 00:00:00 | | 2010-10-27 | 12,003,100 | 3.23 | 3.28 | 3.22 | 3.24 | 00:00:00 | | 2010-10-28 | 8,447,500 | 3.24 | 3.28 | 3.24 | 3.26 | 00:00:00 | | 2010-10-29 | 14,257,700 | 3.26 | 3.32 | 3.25 | 3.32 | 00:00:00 | | 2010-11-01 | 19,863,700 | 3.35 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2010-11-02 | 13,464,200 | 3.33 | 3.36 | 3.31 | 3.33 | 00:00:00 | | 2010-11-03 | 6,275,700 | 3.33 | 3.35 | 3.31 | 3.32 | 00:00:00 | | 2010-11-04 | 7,004,300 | 3.35 | 3.36 | 3.33 | 3.34 | 00:00:00 | | 2010-11-05 | 6,684,400 | 3.34 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2010-11-08 | 5,458,400 | 3.34 | 3.34 | 3.30 | 3.31 | 00:00:00 | | 2010-11-09 | 13,315,800 | 3.31 | 3.37 | 3.31 | 3.36 | 00:00:00 | | 2010-11-10 | 11,004,500 | 3.36 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2010-11-11 | 15,591,700 | 3.30 | 3.33 | 3.27 | 3.29 | 00:00:00 | | 2010-11-12 | 16,937,200 | 3.29 | 3.32 | 3.27 | 3.29 | 00:00:00 | | 2010-11-15 | 16,829,100 | 3.29 | 3.35 | 3.27 | 3.35 | 00:00:00 | | 2010-11-16 | 35,002,800 | 3.34 | 3.36 | 3.33 | 3.35 | 00:00:00 | | 2010-11-17 | 25,004,000 | 3.34 | 3.36 | 3.32 | 3.36 | 00:00:00 | | 2010-11-18 | 13,570,000 | 3.37 | 3.39 | 3.34 | 3.38 | 00:00:00 | | 2010-11-19 | 10,699,600 | 3.39 | 3.40 | 3.37 | 3.39 | 00:00:00 | | 2010-11-22 | 12,116,900 | 3.34 | 3.35 | 3.27 | 3.28 | 00:00:00 | | 2010-11-23 | 37,920,900 | 3.28 | 3.30 | 3.24 | 3.24 | 00:00:00 | | 2010-11-24 | 22,295,100 | 3.26 | 3.27 | 3.22 | 3.24 | 00:00:00 | | 2010-11-25 | 13,044,000 | 3.22 | 3.22 | 3.18 | 3.20 | 00:00:00 | | 2010-11-26 | 10,512,100 | 3.19 | 3.22 | 3.17 | 3.21 | 00:00:00 | | 2010-11-29 | 19,545,700 | 3.21 | 3.24 | 3.15 | 3.16 | 00:00:00 | | 2010-11-30 | 17,975,100 | 3.17 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2010-12-01 | 26,744,000 | 3.14 | 3.16 | 3.09 | 3.10 | 00:00:00 | | 2010-12-02 | 15,046,300 | 3.09 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2010-12-03 | 15,466,100 | 3.11 | 3.11 | 3.07 | 3.10 | 00:00:00 | | 2010-12-06 | 8,420,200 | 3.11 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2010-12-07 | 6,778,800 | 3.12 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2010-12-08 | 7,830,300 | 3.10 | 3.11 | 3.09 | 3.10 | 00:00:00 | | 2010-12-09 | 9,347,600 | 3.11 | 3.13 | 3.10 | 3.12 | 00:00:00 | | 2010-12-10 | 6,363,400 | 3.12 | 3.14 | 3.12 | 3.12 | 00:00:00 | | 2010-12-13 | 5,958,800 | 3.13 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2010-12-14 | 7,518,000 | 3.13 | 3.17 | 3.12 | 3.17 | 00:00:00 | | 2010-12-15 | 6,947,700 | 3.17 | 3.18 | 3.16 | 3.17 | 00:00:00 | | 2010-12-16 | 7,476,800 | 3.17 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2010-12-17 | 9,635,100 | 3.18 | 3.19 | 3.13 | 3.14 | 00:00:00 | | 2010-12-20 | 6,458,000 | 3.15 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2010-12-21 | 7,209,900 | 3.20 | 3.20 | 3.17 | 3.17 | 00:00:00 | | 2010-12-22 | 6,908,400 | 3.18 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2010-12-23 | 7,476,000 | 3.18 | 3.23 | 3.17 | 3.22 | 00:00:00 | | 2010-12-27 | 4,320,600 | 3.22 | 3.23 | 3.18 | 3.20 | 00:00:00 | | 2010-12-28 | 2,735,600 | 3.20 | 3.22 | 3.18 | 3.21 | 00:00:00 | | 2010-12-29 | 4,932,900 | 3.21 | 3.22 | 3.18 | 3.18 | 00:00:00 | | 2010-12-30 | 6,320,400 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | | 2011-01-03 | 13,035,900 | 3.17 | 3.26 | 3.17 | 3.19 | 00:00:00 | | 2011-01-04 | 5,259,600 | 3.19 | 3.20 | 3.17 | 3.17 | 00:00:00 | | 2011-01-05 | 5,744,600 | 3.17 | 3.18 | 3.14 | 3.18 | 00:00:00 | | 2011-01-06 | 7,795,800 | 3.18 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2011-01-07 | 8,870,100 | 3.15 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2011-01-10 | 7,963,600 | 3.17 | 3.18 | 3.13 | 3.14 | 00:00:00 | | 2011-01-11 | 10,992,800 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2011-01-12 | 11,291,600 | 3.10 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2011-01-13 | 10,630,400 | 3.13 | 3.14 | 3.11 | 3.12 | 00:00:00 | | 2011-01-14 | 11,663,000 | 3.13 | 3.18 | 3.13 | 3.16 | 00:00:00 | | 2011-01-17 | 6,268,700 | 3.16 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2011-01-18 | 7,534,300 | 3.18 | 3.21 | 3.18 | 3.20 | 00:00:00 | | 2011-01-19 | 10,713,700 | 3.20 | 3.23 | 3.20 | 3.23 | 00:00:00 | | 2011-01-20 | 10,384,300 | 3.23 | 3.25 | 3.21 | 3.23 | 00:00:00 | | 2011-01-21 | 7,656,300 | 3.23 | 3.24 | 3.21 | 3.22 | 00:00:00 | | 2011-01-24 | 5,480,400 | 3.23 | 3.24 | 3.22 | 3.23 | 00:00:00 | | 2011-01-25 | 6,410,000 | 3.23 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2011-01-26 | 10,582,600 | 3.22 | 3.26 | 3.19 | 3.19 | 00:00:00 | | 2011-01-27 | 8,815,600 | 3.20 | 3.21 | 3.18 | 3.20 | 00:00:00 | | 2011-01-28 | 10,358,500 | 3.20 | 3.22 | 3.17 | 3.17 | 00:00:00 | | 2011-01-31 | 11,017,800 | 3.19 | 3.21 | 3.11 | 3.19 | 00:00:00 | | 2011-02-01 | 9,241,100 | 3.21 | 3.25 | 3.19 | 3.24 | 00:00:00 | | 2011-02-02 | 7,166,700 | 3.25 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2011-02-03 | 7,307,400 | 3.23 | 3.24 | 3.22 | 3.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
