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
2012-07-05	7,943,500	2.80	2.80	2.74	2.77	00:00:00
2012-07-06	7,878,800	2.78	2.83	2.76	2.81	00:00:00
2012-07-09	5,930,800	2.82	2.82	2.77	2.80	00:00:00
2012-07-10	4,703,100	2.79	2.81	2.77	2.79	00:00:00
2012-07-11	3,926,700	2.78	2.82	2.77	2.81	00:00:00
2012-07-12	4,173,900	2.79	2.80	2.75	2.76	00:00:00
2012-07-13	5,373,000	2.77	2.84	2.74	2.82	00:00:00
2012-07-16	4,411,500	2.81	2.85	2.80	2.82	00:00:00
2012-07-17	4,663,500	2.83	2.84	2.80	2.81	00:00:00
2012-07-18	6,228,200	2.80	2.80	2.74	2.78	00:00:00
2012-07-19	4,399,700	2.78	2.79	2.75	2.77	00:00:00
2012-07-20	8,654,600	2.75	2.77	2.70	2.71	00:00:00
2012-07-23	8,961,400	2.70	2.74	2.60	2.64	00:00:00
2012-07-24	7,369,000	2.64	2.65	2.54	2.57	00:00:00
2012-07-25	11,444,300	2.56	2.58	2.50	2.55	00:00:00
2012-07-26	9,160,300	2.54	2.66	2.54	2.64	00:00:00
2012-07-27	6,624,600	2.65	2.69	2.61	2.68	00:00:00
2012-07-31	8,334,500	2.72	2.72	2.67	2.71	00:00:00
2012-08-01	7,611,300	2.70	2.73	2.68	2.73	00:00:00
2012-08-02	8,165,500	2.72	2.76	2.65	2.66	00:00:00
2012-08-03	7,094,200	2.68	2.77	2.64	2.76	00:00:00
2012-08-06	5,010,400	2.76	2.80	2.73	2.79	00:00:00
2012-08-07	7,826,700	2.80	2.85	2.78	2.83	00:00:00
2012-08-08	6,909,200	2.82	2.83	2.77	2.79	00:00:00
2012-08-09	6,070,400	2.80	2.81	2.74	2.76	00:00:00
2012-08-10	2,934,400	2.76	2.76	2.73	2.75	00:00:00
2012-08-14	2,975,000	2.76	2.77	2.75	2.76	00:00:00
2012-08-16	5,056,400	2.77	2.80	2.76	2.79	00:00:00
2012-08-17	7,939,500	2.82	2.85	2.79	2.80	00:00:00
2012-08-20	5,356,300	2.80	2.82	2.74	2.76	00:00:00
2012-08-21	4,280,700	2.77	2.80	2.75	2.78	00:00:00
2012-08-22	4,155,100	2.77	2.77	2.75	2.75	00:00:00
2012-08-23	3,816,200	2.76	2.76	2.72	2.75	00:00:00
2012-08-24	2,367,400	2.75	2.77	2.73	2.75	00:00:00
2012-08-27	1,330,300	2.76	2.77	2.74	2.76	00:00:00
2012-08-28	3,440,700	2.76	2.77	2.73	2.76	00:00:00
2012-08-29	3,623,500	2.77	2.79	2.76	2.77	00:00:00
2012-08-30	3,347,100	2.76	2.80	2.76	2.78	00:00:00
2012-08-31	6,614,500	2.77	2.79	2.75	2.76	00:00:00
2012-09-03	3,417,100	2.76	2.79	2.76	2.79	00:00:00
2012-09-04	4,342,400	2.79	2.80	2.77	2.79	00:00:00
2012-09-05	4,417,500	2.80	2.80	2.76	2.76	00:00:00
2012-09-06	7,649,000	2.76	2.84	2.75	2.84	00:00:00
2012-09-07	7,859,900	2.85	2.90	2.83	2.89	00:00:00
2012-09-10	3,712,500	2.88	2.89	2.86	2.88	00:00:00
2012-09-11	5,152,300	2.87	2.90	2.85	2.88	00:00:00
2012-09-12	5,139,600	2.89	2.91	2.87	2.89	00:00:00
2012-09-13	3,963,400	2.90	2.90	2.87	2.90	00:00:00
2012-09-14	9,564,000	2.92	2.95	2.90	2.94	00:00:00
2012-09-17	4,822,200	2.94	2.94	2.89	2.90	00:00:00
2012-09-18	3,996,900	2.89	2.90	2.88	2.88	00:00:00
2012-09-19	5,039,900	2.89	2.92	2.89	2.91	00:00:00
2012-09-20	7,002,800	2.89	2.92	2.89	2.92	00:00:00
2012-09-21	6,287,500	2.95	2.98	2.93	2.97	00:00:00
2012-09-24	5,616,300	2.96	3.00	2.95	3.00	00:00:00
2012-09-25	6,483,800	3.00	3.01	2.96	2.99	00:00:00
2012-09-26	4,290,600	2.98	2.98	2.92	2.92	00:00:00
2012-09-27	5,782,300	2.93	2.94	2.90	2.91	00:00:00
2012-09-28	6,161,700	2.92	2.93	2.90	2.90	00:00:00
2012-10-01	5,814,900	2.89	2.95	2.88	2.94	00:00:00
2012-10-02	5,130,800	2.93	2.97	2.93	2.95	00:00:00
2012-10-03	4,366,800	2.94	2.97	2.94	2.97	00:00:00
2012-10-04	3,399,800	2.98	2.99	2.95	2.97	00:00:00
2012-10-05	5,274,900	2.97	3.01	2.95	3.01	00:00:00
2012-10-08	4,991,000	2.99	3.00	2.94	2.95	00:00:00
2012-10-09	4,177,100	2.95	2.95	2.92	2.92	00:00:00
2012-10-10	8,246,500	2.90	2.90	2.85	2.88	00:00:00
2012-10-11	6,605,900	2.88	2.90	2.84	2.88	00:00:00
2012-10-12	4,470,900	2.87	2.89	2.86	2.87	00:00:00
2012-10-15	4,428,600	2.86	2.93	2.86	2.91	00:00:00
2012-10-16	5,459,100	2.92	2.96	2.90	2.95	00:00:00
2012-10-17	6,454,800	2.95	2.96	2.93	2.94	00:00:00
2012-10-18	4,366,000	2.94	2.95	2.91	2.94	00:00:00
2012-10-19	4,731,300	2.94	2.94	2.92	2.92	00:00:00
2012-10-22	4,919,000	2.93	2.94	2.91	2.92	00:00:00
2012-10-23	5,837,100	2.92	2.92	2.87	2.88	00:00:00
2012-10-24	5,473,100	2.89	2.90	2.86	2.89	00:00:00
2012-10-25	5,100,900	2.88	2.91	2.87	2.87	00:00:00
2012-10-26	5,555,300	2.86	2.91	2.85	2.91	00:00:00
2012-10-29	3,400,000	2.90	2.90	2.86	2.88	00:00:00
2012-10-30	2,139,900	2.88	2.90	2.88	2.89	00:00:00
2012-10-31	3,901,100	2.90	2.92	2.90	2.90	00:00:00
2012-11-01	3,975,700	2.89	2.93	2.87	2.93	00:00:00
2012-11-02	5,120,200	2.92	2.93	2.89	2.90	00:00:00
2012-11-05	4,376,900	2.89	2.90	2.86	2.87	00:00:00
2012-11-06	5,454,400	2.88	2.89	2.87	2.88	00:00:00
2012-11-07	8,360,000	2.88	2.88	2.84	2.84	00:00:00
2012-11-08	8,805,700	2.85	2.85	2.80	2.81	00:00:00
2012-11-09	11,081,900	2.81	2.85	2.80	2.83	00:00:00
2012-11-12	8,910,400	2.88	2.89	2.84	2.85	00:00:00
2012-11-13	7,465,900	2.84	2.88	2.83	2.87	00:00:00
2012-11-14	6,237,400	2.89	2.92	2.88	2.91	00:00:00
2012-11-15	5,635,400	2.90	2.90	2.87	2.88	00:00:00
2012-11-16	4,682,100	2.88	2.89	2.84	2.85	00:00:00
2012-11-19	5,855,200	2.81	2.82	2.78	2.82	00:00:00
2012-11-20	3,641,000	2.81	2.84	2.80	2.83	00:00:00
2012-11-21	2,767,300	2.82	2.85	2.82	2.84	00:00:00
2012-11-22	1,904,200	2.85	2.86	2.84	2.85	00:00:00
2012-11-23	3,225,900	2.85	2.86	2.82	2.86	00:00:00
2012-11-26	6,994,600	2.85	2.90	2.85	2.87	00:00:00
2012-11-27	4,525,400	2.88	2.90	2.86	2.88	00:00:00
2012-11-28	4,647,500	2.88	2.89	2.86	2.88	00:00:00
2012-11-29	5,608,900	2.89	2.93	2.88	2.92	00:00:00
2012-11-30	5,830,900	2.93	2.93	2.91	2.92	00:00:00
2012-12-03	5,218,700	2.93	2.95	2.92	2.93	00:00:00
2012-12-04	3,606,400	2.93	2.94	2.91	2.92	00:00:00
2012-12-05	9,309,900	2.93	2.93	2.87	2.90	00:00:00
2012-12-06	8,097,900	2.91	2.92	2.86	2.88	00:00:00
2012-12-07	4,129,400	2.88	2.89	2.86	2.88	00:00:00
2012-12-10	7,398,300	2.86	2.87	2.82	2.85	00:00:00
2012-12-11	8,138,700	2.87	2.93	2.86	2.93	00:00:00
2012-12-12	4,894,300	2.93	2.95	2.93	2.95	00:00:00
2012-12-13	7,154,600	2.95	2.98	2.94	2.97	00:00:00
2012-12-14	9,692,800	2.98	3.01	2.98	3.00	00:00:00
2012-12-17	5,581,300	3.00	3.01	2.97	2.99	00:00:00
2012-12-18	6,843,800	3.00	3.01	2.98	3.00	00:00:00
2012-12-19	6,461,700	3.01	3.03	2.99	3.00	00:00:00
2012-12-20	5,818,200	2.99	3.03	2.99	3.03	00:00:00
2012-12-21	5,129,200	3.00	3.04	3.00	3.02	00:00:00
2012-12-24	0	3.02	3.02	3.02	3.02	00:00:00
2012-12-25	0	3.02	3.02	3.02	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 > >>