|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-12-25 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2012-12-26 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2012-12-27 | 10,729,000 | 3.03 | 3.05 | 3.02 | 3.03 | 00:00:00 | | 2012-12-28 | 16,513,400 | 3.03 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2012-12-31 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2013-01-01 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2013-01-02 | 6,018,400 | 3.06 | 3.08 | 3.04 | 3.07 | 00:00:00 | | 2013-01-03 | 7,619,200 | 3.06 | 3.08 | 3.04 | 3.04 | 00:00:00 | | 2013-01-04 | 4,979,500 | 3.04 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2013-01-07 | 8,291,700 | 3.06 | 3.06 | 3.01 | 3.02 | 00:00:00 | | 2013-01-08 | 6,205,200 | 3.01 | 3.03 | 3.00 | 3.01 | 00:00:00 | | 2013-01-09 | 7,686,900 | 3.03 | 3.06 | 3.02 | 3.06 | 00:00:00 | | 2013-01-10 | 5,738,700 | 3.06 | 3.07 | 3.03 | 3.04 | 00:00:00 | | 2013-01-11 | 4,971,100 | 3.05 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2013-01-14 | 7,698,000 | 3.05 | 3.09 | 3.02 | 3.04 | 00:00:00 | | 2013-01-15 | 7,294,100 | 3.03 | 3.05 | 3.03 | 3.05 | 00:00:00 | | 2013-01-16 | 8,504,200 | 3.04 | 3.10 | 3.04 | 3.09 | 00:00:00 | | 2013-01-17 | 7,144,100 | 3.09 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2013-01-18 | 5,401,800 | 3.13 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2013-01-21 | 4,486,600 | 3.12 | 3.12 | 3.09 | 3.12 | 00:00:00 | | 2013-01-28 | 5,952,900 | 3.12 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2013-01-29 | 4,915,600 | 3.11 | 3.11 | 3.08 | 3.11 | 00:00:00 | | 2013-01-30 | 6,719,500 | 3.12 | 3.14 | 3.09 | 3.10 | 00:00:00 | | 2013-02-07 | 15,192,300 | 3.14 | 3.19 | 3.12 | 3.14 | 00:00:00 | | 2013-02-08 | 6,648,500 | 3.13 | 3.14 | 3.10 | 3.14 | 00:00:00 | | 2013-02-11 | 5,425,100 | 3.14 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2013-02-18 | 5,192,500 | 3.17 | 3.20 | 3.15 | 3.18 | 00:00:00 | | 2013-02-19 | 5,106,900 | 3.18 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2013-02-20 | 7,146,500 | 3.18 | 3.21 | 3.17 | 3.20 | 00:00:00 | | 2013-02-26 | 12,324,200 | 3.09 | 3.12 | 3.05 | 3.08 | 00:00:00 | | 2013-02-27 | 9,138,800 | 3.11 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2013-02-28 | 9,747,100 | 3.14 | 3.20 | 3.13 | 3.20 | 00:00:00 | | 2013-03-01 | 3,670,900 | 3.19 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2013-03-05 | 4,119,700 | 3.17 | 3.19 | 3.17 | 3.17 | 00:00:00 | | 2013-03-06 | 4,429,700 | 3.18 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2013-03-07 | 4,622,800 | 3.19 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2013-03-08 | 4,081,500 | 3.19 | 3.20 | 3.18 | 3.18 | 00:00:00 | | 2013-03-11 | 3,567,300 | 3.18 | 3.20 | 3.15 | 3.18 | 00:00:00 | | 2013-03-18 | 7,136,000 | 3.15 | 3.22 | 3.14 | 3.20 | 00:00:00 | | 2013-03-20 | 6,120,400 | 3.25 | 3.27 | 3.23 | 3.27 | 00:00:00 | | 2013-03-21 | 3,928,300 | 3.26 | 3.28 | 3.25 | 3.28 | 00:00:00 | | 2013-03-22 | 3,984,800 | 3.28 | 3.28 | 3.26 | 3.28 | 00:00:00 | | 2013-03-26 | 7,494,500 | 3.26 | 3.29 | 3.23 | 3.28 | 00:00:00 | | 2013-03-27 | 6,405,000 | 3.30 | 3.30 | 3.22 | 3.26 | 00:00:00 | | 2013-03-28 | 5,150,200 | 3.24 | 3.26 | 3.22 | 3.23 | 00:00:00 | | 2013-03-29 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2013-04-04 | 4,895,300 | 3.29 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2013-04-05 | 3,838,600 | 3.26 | 3.28 | 3.23 | 3.25 | 00:00:00 | | 2013-04-11 | 6,260,400 | 3.35 | 3.39 | 3.34 | 3.38 | 00:00:00 | | 2013-04-12 | 3,939,000 | 3.38 | 3.39 | 3.32 | 3.34 | 00:00:00 | | 2013-04-15 | 4,015,700 | 3.34 | 3.39 | 3.33 | 3.34 | 00:00:00 | | 2013-04-18 | 9,110,300 | 3.36 | 3.42 | 3.35 | 3.40 | 00:00:00 | | 2013-04-19 | 5,712,900 | 3.42 | 3.42 | 3.37 | 3.41 | 00:00:00 | | 2013-04-22 | 5,045,700 | 3.41 | 3.44 | 3.39 | 3.42 | 00:00:00 | | 2013-04-23 | 5,913,100 | 3.43 | 3.44 | 3.40 | 3.43 | 00:00:00 | | 2013-04-24 | 10,777,000 | 3.44 | 3.47 | 3.37 | 3.46 | 00:00:00 | | 2013-04-25 | 4,657,100 | 3.46 | 3.52 | 3.45 | 3.50 | 00:00:00 | | 2013-04-26 | 4,308,800 | 3.51 | 3.51 | 3.47 | 3.47 | 00:00:00 | | 2013-04-29 | 4,859,800 | 3.49 | 3.55 | 3.49 | 3.54 | 00:00:00 | | 2013-04-30 | 4,231,100 | 3.56 | 3.57 | 3.52 | 3.55 | 00:00:00 | | 2013-05-01 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2013-05-06 | 3,812,900 | 3.54 | 3.56 | 3.52 | 3.54 | 00:00:00 | | 2013-05-07 | 5,553,700 | 3.57 | 3.58 | 3.55 | 3.57 | 00:00:00 | | 2013-05-08 | 5,094,500 | 3.56 | 3.60 | 3.56 | 3.60 | 00:00:00 | | 2013-05-09 | 17,374,100 | 3.58 | 3.58 | 3.44 | 3.48 | 00:00:00 | | 2013-05-10 | 13,422,200 | 3.48 | 3.53 | 3.46 | 3.47 | 00:00:00 | | 2013-05-13 | 5,396,200 | 3.49 | 3.50 | 3.44 | 3.49 | 00:00:00 | | 2013-05-16 | 4,786,000 | 3.52 | 3.52 | 3.48 | 3.49 | 00:00:00 | | 2013-05-17 | 5,372,600 | 3.48 | 3.49 | 3.47 | 3.48 | 00:00:00 | | 2013-05-28 | 8,910,900 | 3.43 | 3.44 | 3.42 | 3.43 | 00:00:00 | | 2013-05-29 | 7,617,300 | 3.41 | 3.42 | 3.39 | 3.39 | 00:00:00 | | 2013-06-03 | 5,098,800 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2013-06-20 | 8,604,400 | 3.30 | 3.32 | 3.28 | 3.29 | 00:00:00 | | 2013-06-21 | 12,251,800 | 3.28 | 3.37 | 3.24 | 3.27 | 00:00:00 | | 2013-06-25 | 7,649,700 | 3.15 | 3.15 | 3.04 | 3.05 | 00:00:00 | | 2013-06-26 | 4,966,000 | 3.07 | 3.13 | 3.06 | 3.11 | 00:00:00 | | 2013-07-08 | 3,682,800 | 3.27 | 3.28 | 3.25 | 3.27 | 00:00:00 | | 2013-07-23 | 5,467,200 | 3.20 | 3.22 | 3.20 | 3.20 | 00:00:00 | | 2013-07-24 | 4,005,800 | 3.20 | 3.23 | 3.20 | 3.23 | 00:00:00 | | 2013-07-29 | 3,938,700 | 3.30 | 3.31 | 3.28 | 3.29 | 00:00:00 | | 2013-08-05 | 3,635,000 | 3.38 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2013-08-06 | 3,537,300 | 3.37 | 3.38 | 3.33 | 3.35 | 00:00:00 | | 2013-08-07 | 4,320,100 | 3.35 | 3.37 | 3.31 | 3.36 | 00:00:00 | | 2013-08-12 | 2,950,700 | 3.37 | 3.38 | 3.33 | 3.34 | 00:00:00 | | 2013-08-13 | 3,863,000 | 3.36 | 3.36 | 3.31 | 3.33 | 00:00:00 | | 2013-08-14 | 2,382,500 | 3.33 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2013-08-15 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2013-08-16 | 2,220,900 | 3.33 | 3.35 | 3.32 | 3.34 | 00:00:00 | | 2013-08-20 | 2,496,800 | 3.32 | 3.33 | 3.28 | 3.30 | 00:00:00 | | 2013-08-21 | 2,657,000 | 3.30 | 3.31 | 3.28 | 3.30 | 00:00:00 | | 2013-08-22 | 3,544,200 | 3.31 | 3.33 | 3.30 | 3.31 | 00:00:00 | | 2013-08-23 | 1,681,100 | 3.31 | 3.32 | 3.30 | 3.31 | 00:00:00 | | 2013-08-26 | 2,243,500 | 3.32 | 3.32 | 3.27 | 3.29 | 00:00:00 | | 2013-09-03 | 3,596,600 | 3.24 | 3.27 | 3.23 | 3.25 | 00:00:00 | | 2013-09-04 | 8,943,500 | 3.25 | 3.26 | 3.19 | 3.19 | 00:00:00 | | 2013-09-09 | 5,030,700 | 3.21 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2013-09-16 | 5,991,000 | 3.24 | 3.29 | 3.23 | 3.27 | 00:00:00 | | 2013-09-17 | 3,289,700 | 3.26 | 3.30 | 3.25 | 3.29 | 00:00:00 | | 2013-09-18 | 2,644,700 | 3.29 | 3.29 | 3.26 | 3.28 | 00:00:00 | | 2013-09-26 | 6,090,300 | 3.37 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2013-09-27 | 5,286,900 | 3.37 | 3.39 | 3.34 | 3.35 | 00:00:00 | | 2013-09-30 | 6,137,500 | 3.34 | 3.34 | 3.28 | 3.34 | 00:00:00 | | 2013-10-03 | 5,562,700 | 3.42 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2013-10-04 | 6,598,900 | 3.42 | 3.42 | 3.37 | 3.42 | 00:00:00 | | 2013-10-10 | 4,817,600 | 3.41 | 3.42 | 3.40 | 3.41 | 00:00:00 | | 2013-10-11 | 4,536,700 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2013-10-22 | 8,230,900 | 3.53 | 3.58 | 3.53 | 3.56 | 00:00:00 | | 2013-10-23 | 6,473,100 | 3.56 | 3.58 | 3.55 | 3.55 | 00:00:00 | | 2013-10-29 | 5,206,500 | 3.60 | 3.65 | 3.60 | 3.63 | 00:00:00 | | 2013-10-30 | 3,748,200 | 3.63 | 3.65 | 3.59 | 3.61 | 00:00:00 | | 2013-11-04 | 4,866,500 | 3.62 | 3.67 | 3.62 | 3.66 | 00:00:00 | | 2013-11-11 | 5,161,800 | 3.69 | 3.70 | 3.67 | 3.69 | 00:00:00 | | 2013-11-12 | 5,894,800 | 3.68 | 3.70 | 3.67 | 3.70 | 00:00:00 | | 2013-11-13 | 10,101,400 | 3.67 | 3.70 | 3.61 | 3.62 | 00:00:00 | | 2013-11-14 | 11,478,700 | 3.62 | 3.63 | 3.56 | 3.57 | 00:00:00 | | 2013-11-15 | 7,189,500 | 3.59 | 3.60 | 3.53 | 3.60 | 00:00:00 | | 2013-11-19 | 5,018,100 | 3.53 | 3.56 | 3.51 | 3.51 | 00:00:00 | | 2013-11-20 | 6,481,000 | 3.51 | 3.53 | 3.48 | 3.49 | 00:00:00 | | 2013-11-21 | 4,860,000 | 3.49 | 3.53 | 3.48 | 3.51 | 00:00:00 | | 2013-11-22 | 4,414,000 | 3.52 | 3.54 | 3.51 | 3.52 | 00:00:00 | | 2013-11-25 | 4,966,500 | 3.53 | 3.56 | 3.53 | 3.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
