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
2011-07-25	7,605,900	3.15	3.19	3.15	3.15	00:00:00
2011-07-26	10,169,300	3.17	3.21	3.16	3.17	00:00:00
2011-07-27	7,294,100	3.16	3.16	3.10	3.11	00:00:00
2011-07-28	5,990,300	3.10	3.13	3.09	3.11	00:00:00
2011-07-29	11,574,500	3.11	3.18	3.08	3.16	00:00:00
2011-08-01	13,095,100	3.17	3.17	3.04	3.05	00:00:00
2011-08-02	10,052,700	3.03	3.06	3.02	3.03	00:00:00
2011-08-03	15,884,700	3.02	3.10	3.02	3.02	00:00:00
2011-08-04	8,677,300	3.06	3.06	2.95	2.95	00:00:00
2011-08-05	14,239,600	2.90	2.97	2.83	2.92	00:00:00
2011-08-08	8,763,100	2.91	3.01	2.88	2.88	00:00:00
2011-08-09	13,205,500	2.89	2.91	2.79	2.89	00:00:00
2011-08-10	12,362,500	2.94	2.94	2.80	2.80	00:00:00
2011-08-11	7,104,800	2.87	2.88	2.77	2.88	00:00:00
2011-08-12	11,963,700	2.88	2.90	2.81	2.89	00:00:00
2011-08-16	49,414,200	2.65	2.69	2.45	2.52	00:00:00
2011-08-17	29,260,000	2.48	2.56	2.45	2.47	00:00:00
2011-08-18	23,383,300	2.44	2.46	2.36	2.42	00:00:00
2011-08-19	19,944,800	2.43	2.50	2.38	2.46	00:00:00
2011-08-22	10,517,400	2.44	2.54	2.44	2.51	00:00:00
2011-08-23	10,281,200	2.52	2.55	2.45	2.47	00:00:00
2011-08-24	15,648,900	2.51	2.56	2.48	2.51	00:00:00
2011-08-25	9,948,500	2.54	2.54	2.48	2.50	00:00:00
2011-08-26	9,004,700	2.49	2.50	2.43	2.48	00:00:00
2011-08-29	4,706,600	2.51	2.54	2.49	2.54	00:00:00
2011-08-30	10,331,600	2.54	2.55	2.46	2.47	00:00:00
2011-08-31	12,124,200	2.49	2.52	2.48	2.52	00:00:00
2011-09-01	10,554,800	2.53	2.59	2.51	2.57	00:00:00
2011-09-02	8,724,900	2.56	2.57	2.51	2.54	00:00:00
2011-09-05	8,458,400	2.51	2.52	2.46	2.46	00:00:00
2011-09-06	13,608,000	2.45	2.50	2.40	2.44	00:00:00
2011-09-07	8,552,600	2.49	2.51	2.48	2.51	00:00:00
2011-09-08	13,920,100	2.52	2.57	2.49	2.56	00:00:00
2011-09-09	12,733,700	2.54	2.57	2.49	2.49	00:00:00
2011-09-12	11,463,600	2.45	2.47	2.41	2.44	00:00:00
2011-09-13	12,290,100	2.48	2.50	2.38	2.47	00:00:00
2011-09-14	9,880,000	2.46	2.56	2.44	2.54	00:00:00
2011-09-15	9,143,700	2.55	2.58	2.53	2.56	00:00:00
2011-09-16	17,284,500	2.57	2.62	2.55	2.61	00:00:00
2011-09-19	7,556,800	2.56	2.61	2.52	2.54	00:00:00
2011-09-20	11,136,000	2.53	2.65	2.52	2.62	00:00:00
2011-09-21	13,803,800	2.63	2.71	2.60	2.61	00:00:00
2011-09-22	8,539,400	2.57	2.60	2.56	2.57	00:00:00
2011-09-23	7,558,000	2.60	2.61	2.52	2.57	00:00:00
2011-09-26	11,629,200	2.56	2.69	2.55	2.66	00:00:00
2011-09-27	11,680,100	2.70	2.76	2.68	2.75	00:00:00
2011-09-28	8,851,300	2.73	2.78	2.72	2.75	00:00:00
2011-09-29	11,190,000	2.74	2.81	2.74	2.78	00:00:00
2011-09-30	7,153,500	2.78	2.79	2.73	2.78	00:00:00
2011-10-03	7,399,800	2.73	2.80	2.71	2.79	00:00:00
2011-10-04	7,019,600	2.78	2.80	2.75	2.79	00:00:00
2011-10-05	12,903,700	2.82	2.82	2.71	2.72	00:00:00
2011-10-06	11,336,200	2.73	2.78	2.71	2.76	00:00:00
2011-10-07	13,721,400	2.80	2.84	2.78	2.84	00:00:00
2011-10-10	8,195,800	2.86	2.88	2.83	2.85	00:00:00
2011-10-11	8,523,100	2.84	2.86	2.82	2.83	00:00:00
2011-10-12	9,007,700	2.83	2.86	2.82	2.84	00:00:00
2011-10-13	9,974,900	2.83	2.86	2.81	2.84	00:00:00
2011-10-14	5,228,100	2.85	2.89	2.83	2.88	00:00:00
2011-10-17	6,736,400	2.88	2.91	2.85	2.88	00:00:00
2011-10-18	15,698,600	2.85	2.88	2.78	2.82	00:00:00
2011-10-19	9,225,300	2.83	2.92	2.83	2.87	00:00:00
2011-10-20	9,170,300	2.85	2.87	2.80	2.81	00:00:00
2011-10-21	8,349,800	2.81	2.89	2.81	2.87	00:00:00
2011-10-24	8,888,000	2.89	2.89	2.82	2.85	00:00:00
2011-10-25	6,553,300	2.84	2.86	2.80	2.82	00:00:00
2011-10-26	5,048,800	2.82	2.84	2.81	2.82	00:00:00
2011-10-27	10,609,100	2.86	2.87	2.81	2.87	00:00:00
2011-10-28	6,838,800	2.88	2.88	2.79	2.81	00:00:00
2011-10-31	6,811,300	2.80	2.84	2.77	2.77	00:00:00
2011-11-01	9,449,400	2.73	2.74	2.63	2.71	00:00:00
2011-11-02	11,298,000	2.71	2.76	2.69	2.75	00:00:00
2011-11-03	8,678,000	2.72	2.84	2.71	2.81	00:00:00
2011-11-04	6,434,000	2.81	2.84	2.76	2.78	00:00:00
2011-11-07	8,438,800	2.77	2.83	2.73	2.79	00:00:00
2011-11-08	4,608,600	2.79	2.82	2.77	2.78	00:00:00
2011-11-09	9,436,900	2.80	2.82	2.67	2.70	00:00:00
2011-11-10	7,161,400	2.68	2.77	2.68	2.72	00:00:00
2011-11-11	4,352,300	2.71	2.80	2.71	2.78	00:00:00
2011-11-14	6,703,500	2.78	2.80	2.71	2.71	00:00:00
2011-11-15	17,712,200	2.70	2.73	2.66	2.68	00:00:00
2011-11-16	18,864,700	2.69	2.77	2.68	2.72	00:00:00
2011-11-17	13,005,800	2.72	2.73	2.68	2.71	00:00:00
2011-11-18	7,350,700	2.70	2.75	2.68	2.70	00:00:00
2011-11-21	8,131,200	2.63	2.63	2.52	2.53	00:00:00
2011-11-22	4,696,500	2.55	2.56	2.52	2.52	00:00:00
2011-11-23	6,548,500	2.49	2.53	2.43	2.46	00:00:00
2011-11-24	6,303,400	2.47	2.49	2.43	2.43	00:00:00
2011-11-25	5,950,400	2.44	2.46	2.39	2.45	00:00:00
2011-11-28	5,253,500	2.48	2.54	2.46	2.54	00:00:00
2011-11-29	14,853,000	2.52	2.58	2.52	2.57	00:00:00
2011-11-30	17,767,400	2.55	2.66	2.55	2.66	00:00:00
2011-12-01	14,688,000	2.65	2.67	2.62	2.63	00:00:00
2011-12-02	7,746,900	2.66	2.70	2.64	2.67	00:00:00
2011-12-05	5,898,700	2.69	2.72	2.68	2.71	00:00:00
2011-12-06	4,236,000	2.69	2.71	2.66	2.67	00:00:00
2011-12-07	5,596,300	2.69	2.71	2.64	2.66	00:00:00
2011-12-08	4,054,500	2.68	2.69	2.61	2.63	00:00:00
2011-12-09	3,551,100	2.61	2.67	2.61	2.66	00:00:00
2011-12-12	20,050,300	2.59	2.60	2.48	2.51	00:00:00
2011-12-13	10,975,900	2.52	2.55	2.50	2.53	00:00:00
2011-12-14	8,999,200	2.52	2.56	2.50	2.52	00:00:00
2011-12-15	6,013,000	2.53	2.53	2.50	2.51	00:00:00
2011-12-16	11,117,300	2.51	2.53	2.50	2.52	00:00:00
2011-12-19	5,614,000	2.54	2.57	2.52	2.54	00:00:00
2011-12-20	4,681,500	2.54	2.55	2.51	2.54	00:00:00
2011-12-21	4,747,400	2.55	2.56	2.51	2.52	00:00:00
2011-12-22	4,075,200	2.54	2.56	2.53	2.56	00:00:00
2011-12-23	3,510,500	2.58	2.61	2.58	2.60	00:00:00
2011-12-27	2,691,200	2.61	2.61	2.56	2.56	00:00:00
2011-12-28	4,629,900	2.57	2.61	2.56	2.57	00:00:00
2011-12-29	3,132,100	2.57	2.60	2.56	2.59	00:00:00
2011-12-30	2,214,500	2.61	2.61	2.58	2.60	00:00:00
2012-01-02	8,234,000	2.63	2.76	2.63	2.76	00:00:00
2012-01-03	8,671,500	2.77	2.79	2.71	2.73	00:00:00
2012-01-04	8,116,400	2.73	2.75	2.69	2.69	00:00:00
2012-01-05	11,483,900	2.71	2.71	2.64	2.65	00:00:00
2012-01-06	6,531,300	2.66	2.69	2.65	2.67	00:00:00
2012-01-09	8,847,800	2.68	2.70	2.66	2.69	00:00:00
2012-01-10	13,591,600	2.74	2.77	2.72	2.76	00:00:00
2012-01-11	9,592,300	2.75	2.76	2.71	2.71	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 > >>