|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-25 | 4,966,500 | 3.53 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2013-11-28 | 3,903,300 | 3.57 | 3.58 | 3.54 | 3.55 | 00:00:00 | | 2013-11-29 | 4,909,300 | 3.55 | 3.57 | 3.54 | 3.55 | 00:00:00 | | 2013-12-02 | 6,016,100 | 3.55 | 3.56 | 3.48 | 3.49 | 00:00:00 | | 2013-12-03 | 8,806,400 | 3.49 | 3.52 | 3.47 | 3.51 | 00:00:00 | | 2013-12-05 | 5,992,100 | 3.50 | 3.50 | 3.45 | 3.46 | 00:00:00 | | 2013-12-06 | 6,663,200 | 3.47 | 3.48 | 3.42 | 3.46 | 00:00:00 | | 2013-12-09 | 6,088,600 | 3.45 | 3.48 | 3.45 | 3.47 | 00:00:00 | | 2013-12-10 | 4,745,500 | 3.47 | 3.47 | 3.44 | 3.46 | 00:00:00 | | 2013-12-11 | 3,700,400 | 3.47 | 3.48 | 3.42 | 3.44 | 00:00:00 | | 2013-12-12 | 6,165,000 | 3.44 | 3.45 | 3.42 | 3.42 | 00:00:00 | | 2013-12-13 | 6,134,700 | 3.43 | 3.49 | 3.43 | 3.46 | 00:00:00 | | 2013-12-23 | 2,999,700 | 3.55 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2013-12-24 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2013-12-25 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2013-12-26 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2013-12-27 | 3,884,500 | 3.61 | 3.64 | 3.60 | 3.63 | 00:00:00 | | 2013-12-30 | 3,795,100 | 3.62 | 3.65 | 3.61 | 3.63 | 00:00:00 | | 2014-01-02 | 4,693,800 | 3.65 | 3.66 | 3.60 | 3.62 | 00:00:00 | | 2014-01-03 | 3,947,500 | 3.63 | 3.66 | 3.62 | 3.64 | 00:00:00 | | 2014-01-13 | 3,588,400 | 3.65 | 3.65 | 3.61 | 3.64 | 00:00:00 | | 2014-01-20 | 3,989,200 | 3.59 | 3.64 | 3.58 | 3.64 | 00:00:00 | | 2014-01-21 | 4,210,200 | 3.65 | 3.67 | 3.64 | 3.65 | 00:00:00 | | 2014-01-22 | 4,085,400 | 3.65 | 3.67 | 3.62 | 3.63 | 00:00:00 | | 2014-01-23 | 6,578,000 | 3.64 | 3.66 | 3.61 | 3.62 | 00:00:00 | | 2014-01-24 | 5,131,400 | 3.62 | 3.64 | 3.59 | 3.59 | 00:00:00 | | 2014-01-27 | 6,256,400 | 3.58 | 3.62 | 3.57 | 3.57 | 00:00:00 | | 2014-01-30 | 3,641,200 | 3.60 | 3.63 | 3.59 | 3.62 | 00:00:00 | | 2014-01-31 | 4,755,700 | 3.63 | 3.64 | 3.57 | 3.60 | 00:00:00 | | 2014-02-03 | 6,366,000 | 3.60 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2014-02-05 | 3,740,200 | 3.56 | 3.59 | 3.55 | 3.57 | 00:00:00 | | 2014-02-06 | 4,834,800 | 3.58 | 3.64 | 3.56 | 3.64 | 00:00:00 | | 2014-02-07 | 4,835,000 | 3.63 | 3.67 | 3.62 | 3.67 | 00:00:00 | | 2014-02-10 | 3,294,400 | 3.67 | 3.67 | 3.63 | 3.66 | 00:00:00 | | 2014-02-13 | 4,808,000 | 3.69 | 3.70 | 3.66 | 3.69 | 00:00:00 | | 2014-02-14 | 5,867,300 | 3.70 | 3.74 | 3.70 | 3.73 | 00:00:00 | | 2014-02-26 | 4,957,900 | 3.70 | 3.72 | 3.69 | 3.69 | 00:00:00 | | 2014-02-27 | 6,400,000 | 3.69 | 3.73 | 3.64 | 3.71 | 00:00:00 | | 2014-02-28 | 4,761,800 | 3.71 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2014-03-04 | 5,878,800 | 3.67 | 3.74 | 3.66 | 3.74 | 00:00:00 | | 2014-03-17 | 7,885,400 | 3.75 | 3.85 | 3.75 | 3.85 | 00:00:00 | | 2014-03-18 | 6,944,100 | 3.84 | 3.89 | 3.83 | 3.88 | 00:00:00 | | 2014-03-19 | 5,922,400 | 3.86 | 3.88 | 3.84 | 3.87 | 00:00:00 | | 2014-03-25 | 10,688,000 | 3.81 | 3.82 | 3.75 | 3.76 | 00:00:00 | | 2014-03-26 | 9,177,800 | 3.79 | 3.83 | 3.78 | 3.81 | 00:00:00 | | 2014-04-07 | 9,211,900 | 3.92 | 4.00 | 3.91 | 3.92 | 00:00:00 | | 2014-04-08 | 8,653,000 | 3.94 | 3.94 | 3.85 | 3.85 | 00:00:00 | | 2014-04-09 | 8,341,000 | 3.87 | 3.92 | 3.87 | 3.90 | 00:00:00 | | 2014-04-10 | 10,488,200 | 3.92 | 3.92 | 3.82 | 3.86 | 00:00:00 | | 2014-04-14 | 8,113,800 | 3.85 | 3.88 | 3.83 | 3.88 | 00:00:00 | | 2014-04-17 | 7,225,400 | 3.89 | 3.89 | 3.85 | 3.88 | 00:00:00 | | 2014-04-18 | 0 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 | | 2014-04-24 | 5,435,400 | 3.90 | 3.91 | 3.86 | 3.90 | 00:00:00 | | 2014-04-25 | 4,336,500 | 3.88 | 3.89 | 3.83 | 3.84 | 00:00:00 | | 2014-04-29 | 6,441,300 | 3.87 | 3.92 | 3.87 | 3.92 | 00:00:00 | | 2014-04-30 | 4,339,600 | 3.92 | 3.92 | 3.88 | 3.90 | 00:00:00 | | 2014-05-05 | 8,898,700 | 3.93 | 3.95 | 3.91 | 3.94 | 00:00:00 | | 2014-05-12 | 13,369,200 | 3.94 | 4.04 | 3.93 | 4.03 | 00:00:00 | | 2014-05-22 | 6,135,400 | 3.81 | 3.81 | 3.78 | 3.79 | 00:00:00 | | 2014-05-23 | 5,451,000 | 3.80 | 3.81 | 3.76 | 3.81 | 00:00:00 | | 2014-05-26 | 9,331,900 | 3.87 | 3.93 | 3.86 | 3.93 | 00:00:00 | | 2014-05-27 | 7,788,100 | 3.92 | 3.93 | 3.87 | 3.88 | 00:00:00 | | 2014-05-28 | 6,752,200 | 3.88 | 3.88 | 3.85 | 3.86 | 00:00:00 | | 2014-05-29 | 5,530,100 | 3.87 | 3.87 | 3.85 | 3.86 | 00:00:00 | | 2014-05-30 | 3,808,200 | 3.86 | 3.89 | 3.85 | 3.89 | 00:00:00 | | 2014-06-02 | 6,717,100 | 3.90 | 3.97 | 3.89 | 3.97 | 00:00:00 | | 2014-06-16 | 5,455,600 | 4.03 | 4.04 | 4.00 | 4.02 | 00:00:00 | | 2014-06-17 | 6,021,600 | 4.00 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2014-06-18 | 5,261,200 | 4.03 | 4.05 | 4.03 | 4.05 | 00:00:00 | | 2014-06-24 | 9,152,100 | 3.92 | 3.95 | 3.90 | 3.94 | 00:00:00 | | 2014-06-25 | 9,029,500 | 3.92 | 3.94 | 3.88 | 3.88 | 00:00:00 | | 2014-07-01 | 7,544,800 | 3.87 | 3.89 | 3.84 | 3.89 | 00:00:00 | | 2014-07-02 | 5,201,200 | 3.88 | 3.95 | 3.88 | 3.92 | 00:00:00 | | 2014-07-07 | 3,515,200 | 3.91 | 3.93 | 3.88 | 3.88 | 00:00:00 | | 2014-07-08 | 6,067,300 | 3.90 | 3.92 | 3.87 | 3.87 | 00:00:00 | | 2014-07-09 | 5,384,000 | 3.88 | 3.89 | 3.86 | 3.89 | 00:00:00 | | 2014-07-14 | 4,571,400 | 3.90 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2014-07-28 | 3,117,800 | 4.02 | 4.02 | 3.98 | 4.02 | 00:00:00 | | 2014-07-29 | 5,404,200 | 4.03 | 4.07 | 4.01 | 4.06 | 00:00:00 | | 2014-07-30 | 5,431,400 | 4.06 | 4.06 | 3.98 | 4.00 | 00:00:00 | | 2014-07-31 | 6,020,800 | 4.00 | 4.00 | 3.93 | 3.93 | 00:00:00 | | 2014-08-01 | 5,868,100 | 3.93 | 3.94 | 3.86 | 3.88 | 00:00:00 | | 2014-08-07 | 8,927,300 | 3.75 | 3.80 | 3.72 | 3.72 | 00:00:00 | | 2014-08-08 | 6,991,500 | 3.71 | 3.76 | 3.70 | 3.71 | 00:00:00 | | 2014-08-12 | 3,301,300 | 3.76 | 3.78 | 3.73 | 3.75 | 00:00:00 | | 2014-08-13 | 4,002,400 | 3.79 | 3.79 | 3.73 | 3.74 | 00:00:00 | | 2014-08-18 | 6,143,600 | 3.79 | 3.85 | 3.78 | 3.82 | 00:00:00 | | 2014-08-28 | 4,958,500 | 3.95 | 3.97 | 3.91 | 3.92 | 00:00:00 | | 2014-08-29 | 4,247,000 | 3.91 | 3.95 | 3.88 | 3.92 | 00:00:00 | | 2014-09-04 | 7,461,200 | 3.99 | 4.08 | 3.99 | 4.07 | 00:00:00 | | 2014-09-05 | 6,828,400 | 4.08 | 4.10 | 4.06 | 4.10 | 00:00:00 | | 2014-09-23 | 6,493,100 | 3.92 | 3.93 | 3.86 | 3.89 | 00:00:00 | | 2014-09-24 | 6,403,900 | 3.89 | 3.92 | 3.87 | 3.92 | 00:00:00 | | 2014-09-25 | 7,783,300 | 3.91 | 3.94 | 3.86 | 3.88 | 00:00:00 | | 2014-09-26 | 6,461,600 | 3.89 | 3.95 | 3.86 | 3.95 | 00:00:00 | | 2014-10-02 | 11,969,700 | 3.94 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2014-10-07 | 8,093,900 | 3.87 | 3.89 | 3.83 | 3.84 | 00:00:00 | | 2014-10-08 | 7,703,900 | 3.85 | 3.86 | 3.83 | 3.85 | 00:00:00 | | 2014-10-09 | 9,119,100 | 3.89 | 3.89 | 3.84 | 3.85 | 00:00:00 | | 2014-10-10 | 11,463,500 | 3.84 | 3.87 | 3.81 | 3.84 | 00:00:00 | | 2014-10-13 | 6,977,200 | 3.83 | 3.85 | 3.82 | 3.85 | 00:00:00 | | 2014-10-14 | 9,456,300 | 3.84 | 3.85 | 3.79 | 3.82 | 00:00:00 | | 2014-10-15 | 14,914,300 | 3.81 | 3.83 | 3.72 | 3.72 | 00:00:00 | | 2014-10-28 | 9,345,100 | 3.86 | 3.94 | 3.86 | 3.94 | 00:00:00 | | 2014-10-29 | 7,246,100 | 3.93 | 3.94 | 3.88 | 3.89 | 00:00:00 | | 2014-10-30 | 10,566,200 | 3.89 | 3.94 | 3.84 | 3.92 | 00:00:00 | | 2014-10-31 | 13,728,500 | 3.99 | 4.02 | 3.96 | 4.02 | 00:00:00 | | 2014-11-11 | 11,985,800 | 3.82 | 3.89 | 3.81 | 3.86 | 00:00:00 | | 2014-11-12 | 11,525,600 | 3.87 | 3.89 | 3.79 | 3.81 | 00:00:00 | | 2014-11-24 | 10,871,700 | 3.83 | 3.84 | 3.79 | 3.81 | 00:00:00 | | 2014-11-27 | 9,251,700 | 3.83 | 3.88 | 3.83 | 3.87 | 00:00:00 | | 2014-11-28 | 6,865,800 | 3.89 | 3.90 | 3.87 | 3.88 | 00:00:00 | | 2014-12-04 | 10,105,200 | 3.91 | 3.93 | 3.84 | 3.84 | 00:00:00 | | 2014-12-05 | 8,054,700 | 3.88 | 3.94 | 3.87 | 3.93 | 00:00:00 | | 2014-12-08 | 4,687,900 | 3.91 | 3.93 | 3.89 | 3.92 | 00:00:00 | | 2014-12-23 | 4,239,400 | 3.76 | 3.80 | 3.74 | 3.80 | 00:00:00 | | 2014-12-24 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2014-12-25 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2014-12-26 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2014-12-29 | 7,391,700 | 3.79 | 3.81 | 3.71 | 3.81 | 00:00:00 | | 2015-01-01 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
