|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-02-03 | 7,307,400 | 3.23 | 3.24 | 3.22 | 3.23 | 00:00:00 | 2011-02-04 | 6,979,000 | 3.22 | 3.24 | 3.22 | 3.24 | 00:00:00 | 2011-02-07 | 7,612,900 | 3.25 | 3.28 | 3.24 | 3.26 | 00:00:00 | 2011-02-08 | 8,555,500 | 3.27 | 3.29 | 3.25 | 3.26 | 00:00:00 | 2011-02-09 | 6,675,300 | 3.26 | 3.30 | 3.26 | 3.28 | 00:00:00 | 2011-02-10 | 12,950,900 | 3.29 | 3.32 | 3.28 | 3.31 | 00:00:00 | 2011-02-11 | 10,628,000 | 3.32 | 3.35 | 3.30 | 3.34 | 00:00:00 | 2011-02-14 | 10,982,700 | 3.34 | 3.37 | 3.34 | 3.34 | 00:00:00 | 2011-02-15 | 7,088,600 | 3.34 | 3.36 | 3.32 | 3.33 | 00:00:00 | 2011-02-16 | 7,007,100 | 3.34 | 3.34 | 3.31 | 3.34 | 00:00:00 | 2011-02-17 | 11,708,300 | 3.34 | 3.39 | 3.33 | 3.37 | 00:00:00 | 2011-02-18 | 12,162,300 | 3.36 | 3.37 | 3.33 | 3.34 | 00:00:00 | 2011-02-21 | 9,885,100 | 3.34 | 3.36 | 3.29 | 3.30 | 00:00:00 | 2011-02-22 | 8,919,300 | 3.29 | 3.31 | 3.27 | 3.30 | 00:00:00 | 2011-02-23 | 9,707,500 | 3.31 | 3.31 | 3.26 | 3.27 | 00:00:00 | 2011-02-24 | 14,880,600 | 3.27 | 3.33 | 3.26 | 3.32 | 00:00:00 | 2011-02-25 | 7,487,000 | 3.31 | 3.34 | 3.30 | 3.32 | 00:00:00 | 2011-02-28 | 7,816,500 | 3.32 | 3.35 | 3.31 | 3.34 | 00:00:00 | 2011-03-01 | 7,769,600 | 3.34 | 3.37 | 3.33 | 3.33 | 00:00:00 | 2011-03-02 | 7,425,400 | 3.33 | 3.36 | 3.33 | 3.35 | 00:00:00 | 2011-03-03 | 8,935,000 | 3.35 | 3.37 | 3.31 | 3.32 | 00:00:00 | 2011-03-04 | 7,221,500 | 3.32 | 3.34 | 3.30 | 3.33 | 00:00:00 | 2011-03-07 | 6,470,100 | 3.34 | 3.37 | 3.31 | 3.35 | 00:00:00 | 2011-03-08 | 6,663,700 | 3.35 | 3.36 | 3.33 | 3.35 | 00:00:00 | 2011-03-09 | 11,656,200 | 3.35 | 3.39 | 3.33 | 3.37 | 00:00:00 | 2011-03-10 | 8,080,400 | 3.37 | 3.38 | 3.34 | 3.36 | 00:00:00 | 2011-03-11 | 9,159,700 | 3.36 | 3.38 | 3.34 | 3.37 | 00:00:00 | 2011-03-14 | 10,791,700 | 3.35 | 3.38 | 3.31 | 3.32 | 00:00:00 | 2011-03-15 | 26,889,900 | 3.27 | 3.30 | 3.17 | 3.25 | 00:00:00 | 2011-03-16 | 10,183,300 | 3.24 | 3.27 | 3.22 | 3.22 | 00:00:00 | 2011-03-17 | 7,883,800 | 3.25 | 3.25 | 3.22 | 3.23 | 00:00:00 | 2011-03-18 | 13,384,500 | 3.25 | 3.25 | 3.22 | 3.23 | 00:00:00 | 2011-03-21 | 7,678,500 | 3.27 | 3.27 | 3.23 | 3.26 | 00:00:00 | 2011-03-22 | 6,724,100 | 3.26 | 3.32 | 3.26 | 3.30 | 00:00:00 | 2011-03-23 | 3,644,200 | 3.29 | 3.32 | 3.29 | 3.31 | 00:00:00 | 2011-03-24 | 5,598,600 | 3.31 | 3.34 | 3.30 | 3.34 | 00:00:00 | 2011-03-25 | 4,017,500 | 3.34 | 3.35 | 3.32 | 3.34 | 00:00:00 | 2011-03-28 | 5,904,900 | 3.34 | 3.36 | 3.33 | 3.34 | 00:00:00 | 2011-03-29 | 7,214,600 | 3.35 | 3.36 | 3.32 | 3.36 | 00:00:00 | 2011-03-30 | 9,167,800 | 3.37 | 3.40 | 3.37 | 3.39 | 00:00:00 | 2011-03-31 | 5,477,000 | 3.39 | 3.39 | 3.36 | 3.38 | 00:00:00 | 2011-04-01 | 8,054,500 | 3.39 | 3.42 | 3.37 | 3.41 | 00:00:00 | 2011-04-04 | 8,125,500 | 3.43 | 3.43 | 3.40 | 3.42 | 00:00:00 | 2011-04-05 | 6,621,800 | 3.42 | 3.43 | 3.39 | 3.42 | 00:00:00 | 2011-04-06 | 6,160,500 | 3.41 | 3.42 | 3.38 | 3.41 | 00:00:00 | 2011-04-07 | 5,277,700 | 3.41 | 3.43 | 3.38 | 3.38 | 00:00:00 | 2011-04-08 | 5,359,000 | 3.39 | 3.42 | 3.38 | 3.41 | 00:00:00 | 2011-04-11 | 5,001,500 | 3.41 | 3.44 | 3.41 | 3.42 | 00:00:00 | 2011-04-12 | 5,339,200 | 3.41 | 3.42 | 3.39 | 3.39 | 00:00:00 | 2011-04-13 | 6,332,800 | 3.41 | 3.43 | 3.40 | 3.41 | 00:00:00 | 2011-04-14 | 16,370,200 | 3.41 | 3.41 | 3.35 | 3.36 | 00:00:00 | 2011-04-15 | 7,796,300 | 3.36 | 3.37 | 3.34 | 3.36 | 00:00:00 | 2011-04-18 | 9,572,800 | 3.36 | 3.36 | 3.29 | 3.31 | 00:00:00 | 2011-04-19 | 9,117,400 | 3.30 | 3.34 | 3.29 | 3.33 | 00:00:00 | 2011-04-20 | 6,750,800 | 3.33 | 3.35 | 3.32 | 3.34 | 00:00:00 | 2011-04-21 | 8,095,900 | 3.34 | 3.37 | 3.33 | 3.36 | 00:00:00 | 2011-04-26 | 6,183,500 | 3.34 | 3.38 | 3.33 | 3.37 | 00:00:00 | 2011-04-27 | 7,557,500 | 3.36 | 3.40 | 3.36 | 3.38 | 00:00:00 | 2011-04-28 | 9,408,300 | 3.39 | 3.41 | 3.37 | 3.39 | 00:00:00 | 2011-04-29 | 7,576,000 | 3.38 | 3.39 | 3.37 | 3.38 | 00:00:00 | 2011-05-02 | 5,873,600 | 3.39 | 3.43 | 3.39 | 3.41 | 00:00:00 | 2011-05-03 | 10,486,300 | 3.42 | 3.46 | 3.40 | 3.41 | 00:00:00 | 2011-05-04 | 11,380,400 | 3.42 | 3.43 | 3.37 | 3.38 | 00:00:00 | 2011-05-05 | 8,594,700 | 3.39 | 3.40 | 3.37 | 3.38 | 00:00:00 | 2011-05-06 | 9,627,700 | 3.39 | 3.42 | 3.38 | 3.41 | 00:00:00 | 2011-05-09 | 7,398,600 | 3.41 | 3.43 | 3.40 | 3.40 | 00:00:00 | 2011-05-10 | 6,341,200 | 3.40 | 3.44 | 3.40 | 3.42 | 00:00:00 | 2011-05-11 | 10,978,400 | 3.44 | 3.49 | 3.43 | 3.48 | 00:00:00 | 2011-05-12 | 9,921,100 | 3.45 | 3.45 | 3.41 | 3.43 | 00:00:00 | 2011-05-13 | 9,048,700 | 3.42 | 3.44 | 3.36 | 3.38 | 00:00:00 | 2011-05-16 | 7,064,000 | 3.39 | 3.39 | 3.35 | 3.38 | 00:00:00 | 2011-05-17 | 8,061,100 | 3.38 | 3.38 | 3.35 | 3.36 | 00:00:00 | 2011-05-18 | 7,615,900 | 3.37 | 3.37 | 3.33 | 3.35 | 00:00:00 | 2011-05-19 | 5,869,500 | 3.36 | 3.39 | 3.34 | 3.38 | 00:00:00 | 2011-05-20 | 8,945,600 | 3.38 | 3.39 | 3.35 | 3.35 | 00:00:00 | 2011-05-23 | 5,824,300 | 3.33 | 3.35 | 3.33 | 3.34 | 00:00:00 | 2011-05-24 | 7,361,900 | 3.34 | 3.36 | 3.34 | 3.35 | 00:00:00 | 2011-05-25 | 8,288,200 | 3.34 | 3.38 | 3.33 | 3.36 | 00:00:00 | 2011-05-26 | 8,324,600 | 3.36 | 3.40 | 3.35 | 3.39 | 00:00:00 | 2011-05-27 | 17,471,800 | 3.40 | 3.42 | 3.37 | 3.39 | 00:00:00 | 2011-05-30 | 5,532,900 | 3.38 | 3.40 | 3.37 | 3.38 | 00:00:00 | 2011-05-31 | 17,132,500 | 3.39 | 3.43 | 3.39 | 3.39 | 00:00:00 | 2011-06-01 | 6,680,900 | 3.40 | 3.41 | 3.38 | 3.39 | 00:00:00 | 2011-06-02 | 5,493,600 | 3.39 | 3.42 | 3.38 | 3.39 | 00:00:00 | 2011-06-03 | 5,330,800 | 3.39 | 3.40 | 3.35 | 3.37 | 00:00:00 | 2011-06-06 | 4,767,500 | 3.36 | 3.38 | 3.34 | 3.36 | 00:00:00 | 2011-06-07 | 8,061,400 | 3.37 | 3.38 | 3.34 | 3.37 | 00:00:00 | 2011-06-08 | 7,848,700 | 3.36 | 3.37 | 3.32 | 3.33 | 00:00:00 | 2011-06-09 | 6,485,900 | 3.34 | 3.36 | 3.33 | 3.35 | 00:00:00 | 2011-06-10 | 14,176,400 | 3.34 | 3.35 | 3.30 | 3.31 | 00:00:00 | 2011-06-13 | 35,732,800 | 3.30 | 3.34 | 3.30 | 3.33 | 00:00:00 | 2011-06-14 | 26,961,300 | 3.35 | 3.35 | 3.33 | 3.34 | 00:00:00 | 2011-06-15 | 19,923,500 | 3.35 | 3.36 | 3.31 | 3.32 | 00:00:00 | 2011-06-16 | 13,623,900 | 3.31 | 3.33 | 3.29 | 3.31 | 00:00:00 | 2011-06-17 | 17,014,600 | 3.29 | 3.32 | 3.28 | 3.31 | 00:00:00 | 2011-06-20 | 10,168,500 | 3.17 | 3.17 | 3.05 | 3.12 | 00:00:00 | 2011-06-21 | 12,251,100 | 3.14 | 3.16 | 3.12 | 3.15 | 00:00:00 | 2011-06-22 | 13,866,100 | 3.14 | 3.17 | 3.13 | 3.14 | 00:00:00 | 2011-06-23 | 12,448,300 | 3.14 | 3.14 | 3.08 | 3.10 | 00:00:00 | 2011-06-24 | 15,761,600 | 3.11 | 3.14 | 3.10 | 3.11 | 00:00:00 | 2011-06-27 | 23,072,300 | 3.12 | 3.16 | 3.12 | 3.13 | 00:00:00 | 2011-06-28 | 28,520,500 | 3.14 | 3.16 | 3.10 | 3.14 | 00:00:00 | 2011-06-29 | 22,120,200 | 3.16 | 3.19 | 3.15 | 3.19 | 00:00:00 | 2011-06-30 | 17,883,400 | 3.21 | 3.21 | 3.18 | 3.21 | 00:00:00 | 2011-07-01 | 7,484,000 | 3.22 | 3.23 | 3.16 | 3.20 | 00:00:00 | 2011-07-04 | 4,114,600 | 3.21 | 3.22 | 3.19 | 3.20 | 00:00:00 | 2011-07-05 | 6,895,400 | 3.19 | 3.20 | 3.16 | 3.19 | 00:00:00 | 2011-07-06 | 9,263,700 | 3.20 | 3.21 | 3.13 | 3.16 | 00:00:00 | 2011-07-07 | 7,232,200 | 3.17 | 3.18 | 3.15 | 3.17 | 00:00:00 | 2011-07-08 | 10,551,500 | 3.18 | 3.18 | 3.11 | 3.11 | 00:00:00 | 2011-07-11 | 8,819,700 | 3.11 | 3.12 | 3.03 | 3.05 | 00:00:00 | 2011-07-12 | 19,285,100 | 3.01 | 3.03 | 2.95 | 3.02 | 00:00:00 | 2011-07-13 | 11,452,500 | 3.03 | 3.10 | 3.02 | 3.09 | 00:00:00 | 2011-07-14 | 10,282,300 | 3.09 | 3.11 | 3.05 | 3.05 | 00:00:00 | 2011-07-15 | 6,495,700 | 3.03 | 3.07 | 3.03 | 3.04 | 00:00:00 | 2011-07-18 | 5,627,300 | 3.02 | 3.04 | 2.99 | 3.01 | 00:00:00 | 2011-07-19 | 6,305,300 | 3.03 | 3.06 | 3.01 | 3.05 | 00:00:00 | 2011-07-20 | 4,672,700 | 3.06 | 3.09 | 3.05 | 3.09 | 00:00:00 | 2011-07-21 | 9,196,300 | 3.10 | 3.11 | 3.05 | 3.11 | 00:00:00 | 2011-07-22 | 9,955,000 | 3.12 | 3.16 | 3.10 | 3.15 | 00:00:00 | 2011-07-25 | 7,605,900 | 3.15 | 3.19 | 3.15 | 3.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|