|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-08 | 2,225,400 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2004-12-09 | 3,074,100 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2004-12-10 | 6,756,500 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2004-12-13 | 5,872,500 | 2.00 | 2.02 | 1.99 | 2.01 | 00:00:00 | | 2004-12-14 | 8,105,100 | 2.02 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2004-12-15 | 18,797,400 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2004-12-16 | 11,526,500 | 2.07 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2004-12-17 | 18,383,300 | 2.09 | 2.09 | 2.05 | 2.07 | 00:00:00 | | 2004-12-20 | 7,783,000 | 2.06 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2004-12-21 | 7,199,900 | 2.09 | 2.12 | 2.08 | 2.12 | 00:00:00 | | 2004-12-22 | 7,571,900 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2004-12-23 | 4,513,200 | 2.12 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2004-12-24 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2004-12-27 | 2,750,700 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2004-12-28 | 2,529,100 | 2.14 | 2.14 | 2.13 | 2.13 | 00:00:00 | | 2004-12-29 | 4,265,100 | 2.13 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2004-12-30 | 5,177,600 | 2.12 | 2.12 | 2.11 | 2.11 | 00:00:00 | | 2004-12-31 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2005-01-03 | 8,365,700 | 2.12 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2005-01-04 | 7,599,800 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2005-01-05 | 10,276,500 | 2.13 | 2.19 | 2.13 | 2.19 | 00:00:00 | | 2005-01-06 | 9,065,100 | 2.19 | 2.20 | 2.16 | 2.18 | 00:00:00 | | 2005-01-07 | 6,714,000 | 2.17 | 2.18 | 2.17 | 2.17 | 00:00:00 | | 2005-01-10 | 5,173,200 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2005-01-11 | 5,712,200 | 2.17 | 2.17 | 2.14 | 2.14 | 00:00:00 | | 2005-01-12 | 12,808,000 | 2.15 | 2.16 | 2.13 | 2.13 | 00:00:00 | | 2005-01-13 | 12,388,300 | 2.14 | 2.14 | 2.11 | 2.14 | 00:00:00 | | 2005-01-14 | 8,000,200 | 2.13 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2005-01-17 | 3,209,600 | 2.16 | 2.16 | 2.15 | 2.16 | 00:00:00 | | 2005-01-18 | 3,296,200 | 2.16 | 2.16 | 2.15 | 2.15 | 00:00:00 | | 2005-01-19 | 11,217,200 | 2.15 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2005-01-20 | 6,373,700 | 2.15 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2005-01-21 | 5,087,800 | 2.14 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2005-01-24 | 4,953,600 | 2.14 | 2.14 | 2.13 | 2.14 | 00:00:00 | | 2005-01-25 | 8,566,600 | 2.14 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2005-01-26 | 3,519,900 | 2.16 | 2.16 | 2.15 | 2.16 | 00:00:00 | | 2005-01-27 | 5,253,200 | 2.16 | 2.16 | 2.14 | 2.14 | 00:00:00 | | 2005-01-28 | 8,324,300 | 2.14 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2005-01-31 | 11,718,800 | 2.12 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2005-02-01 | 14,027,200 | 2.12 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2005-02-02 | 16,503,400 | 2.14 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2005-02-03 | 25,512,100 | 2.14 | 2.22 | 2.14 | 2.21 | 00:00:00 | | 2005-02-04 | 17,274,300 | 2.21 | 2.26 | 2.21 | 2.26 | 00:00:00 | | 2005-02-07 | 12,672,100 | 2.26 | 2.29 | 2.26 | 2.27 | 00:00:00 | | 2005-02-08 | 12,861,000 | 2.27 | 2.28 | 2.23 | 2.27 | 00:00:00 | | 2005-02-09 | 11,969,900 | 2.28 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2005-02-10 | 10,153,900 | 2.29 | 2.30 | 2.27 | 2.28 | 00:00:00 | | 2005-02-11 | 16,195,900 | 2.28 | 2.34 | 2.28 | 2.33 | 00:00:00 | | 2005-02-14 | 16,442,100 | 2.35 | 2.37 | 2.29 | 2.30 | 00:00:00 | | 2005-02-15 | 11,624,200 | 2.31 | 2.32 | 2.30 | 2.31 | 00:00:00 | | 2005-02-16 | 15,695,700 | 2.32 | 2.33 | 2.29 | 2.29 | 00:00:00 | | 2005-02-17 | 6,451,300 | 2.31 | 2.31 | 2.28 | 2.29 | 00:00:00 | | 2005-02-18 | 19,670,500 | 2.30 | 2.30 | 2.21 | 2.22 | 00:00:00 | | 2005-02-21 | 40,222,000 | 2.22 | 2.23 | 2.13 | 2.13 | 00:00:00 | | 2005-02-22 | 20,332,500 | 2.14 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2005-02-23 | 32,165,800 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2005-02-24 | 15,276,200 | 2.12 | 2.14 | 2.08 | 2.11 | 00:00:00 | | 2005-02-25 | 17,200,400 | 2.12 | 2.17 | 2.12 | 2.16 | 00:00:00 | | 2005-02-28 | 11,028,100 | 2.17 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2005-03-01 | 11,471,800 | 2.15 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2005-03-02 | 25,482,300 | 2.12 | 2.14 | 2.05 | 2.08 | 00:00:00 | | 2005-03-03 | 10,435,900 | 2.09 | 2.11 | 2.07 | 2.10 | 00:00:00 | | 2005-03-04 | 11,460,500 | 2.10 | 2.12 | 2.09 | 2.12 | 00:00:00 | | 2005-03-07 | 7,727,000 | 2.13 | 2.14 | 2.11 | 2.11 | 00:00:00 | | 2005-03-08 | 5,843,600 | 2.12 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2005-03-09 | 8,951,300 | 2.11 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2005-03-10 | 14,843,200 | 2.07 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2005-03-11 | 15,495,100 | 2.08 | 2.09 | 2.04 | 2.05 | 00:00:00 | | 2005-03-14 | 16,130,300 | 2.03 | 2.05 | 2.01 | 2.03 | 00:00:00 | | 2005-03-15 | 10,673,700 | 2.03 | 2.09 | 2.03 | 2.09 | 00:00:00 | | 2005-03-16 | 6,554,500 | 2.08 | 2.10 | 2.06 | 2.06 | 00:00:00 | | 2005-03-17 | 7,458,900 | 2.07 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2005-03-18 | 7,562,600 | 2.08 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2005-03-21 | 3,299,700 | 2.07 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2005-03-22 | 4,401,700 | 2.08 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-03-23 | 6,874,200 | 2.05 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2005-03-24 | 8,524,800 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-03-25 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2005-03-28 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2005-03-29 | 8,991,800 | 2.08 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2005-03-30 | 10,333,500 | 2.07 | 2.07 | 2.04 | 2.04 | 00:00:00 | | 2005-03-31 | 43,977,600 | 2.07 | 2.10 | 2.04 | 2.05 | 00:00:00 | | 2005-04-01 | 18,763,700 | 2.06 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2005-04-04 | 8,567,700 | 2.09 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2005-04-05 | 9,556,800 | 2.07 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2005-04-06 | 13,191,400 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-04-07 | 20,387,400 | 2.08 | 2.12 | 2.08 | 2.12 | 00:00:00 | | 2005-04-08 | 16,840,400 | 2.13 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2005-04-11 | 10,092,600 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2005-04-12 | 10,422,700 | 2.12 | 2.14 | 2.11 | 2.12 | 00:00:00 | | 2005-04-13 | 9,926,100 | 2.14 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2005-04-14 | 7,704,900 | 2.14 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2005-04-15 | 17,744,000 | 2.13 | 2.14 | 2.09 | 2.09 | 00:00:00 | | 2005-04-18 | 23,612,400 | 2.07 | 2.11 | 2.03 | 2.05 | 00:00:00 | | 2005-04-19 | 15,409,700 | 2.06 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2005-04-20 | 8,534,600 | 2.10 | 2.11 | 2.06 | 2.07 | 00:00:00 | | 2005-04-21 | 5,634,400 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-04-22 | 16,325,000 | 2.08 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2005-04-25 | 2,143,000 | 2.08 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2005-04-26 | 6,662,400 | 2.09 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2005-04-27 | 10,997,600 | 2.08 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2005-04-28 | 11,666,300 | 2.08 | 2.12 | 2.08 | 2.09 | 00:00:00 | | 2005-04-29 | 10,049,200 | 2.08 | 2.13 | 2.08 | 2.12 | 00:00:00 | | 2005-05-02 | 9,659,300 | 2.11 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2005-05-03 | 4,951,500 | 2.15 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2005-05-04 | 12,850,900 | 2.13 | 2.13 | 2.10 | 2.11 | 00:00:00 | | 2005-05-05 | 4,324,000 | 2.11 | 2.12 | 2.11 | 2.11 | 00:00:00 | | 2005-05-06 | 25,168,500 | 2.09 | 2.10 | 2.06 | 2.08 | 00:00:00 | | 2005-05-09 | 11,215,300 | 2.08 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2005-05-10 | 13,888,300 | 2.07 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2005-05-11 | 22,400,300 | 2.09 | 2.13 | 2.09 | 2.13 | 00:00:00 | | 2005-05-12 | 8,807,400 | 2.13 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2005-05-13 | 6,194,700 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2005-05-16 | 5,696,900 | 2.12 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2005-05-17 | 10,976,700 | 2.12 | 2.13 | 2.08 | 2.08 | 00:00:00 | | 2005-05-18 | 24,174,000 | 2.08 | 2.14 | 2.07 | 2.14 | 00:00:00 | | 2005-05-19 | 33,215,200 | 2.13 | 2.16 | 2.11 | 2.12 | 00:00:00 | | 2005-05-20 | 10,123,200 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2005-05-23 | 10,832,500 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-05-24 | 9,777,000 | 2.08 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2005-05-25 | 18,438,400 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
