|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-01 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | 2015-01-02 | 6,879,300 | 3.80 | 3.81 | 3.72 | 3.75 | 00:00:00 | | 2015-01-14 | 13,330,600 | 3.61 | 3.65 | 3.56 | 3.56 | 00:00:00 | | 2015-01-15 | 11,910,000 | 3.59 | 3.65 | 3.54 | 3.64 | 00:00:00 | | 2015-01-20 | 9,826,900 | 3.75 | 3.82 | 3.74 | 3.80 | 00:00:00 | | 2015-01-21 | 9,513,500 | 3.80 | 3.81 | 3.74 | 3.80 | 00:00:00 | | 2015-01-29 | 5,172,300 | 3.92 | 3.94 | 3.88 | 3.94 | 00:00:00 | | 2015-01-30 | 8,683,600 | 3.94 | 3.95 | 3.87 | 3.88 | 00:00:00 | | 2015-02-03 | 7,924,400 | 3.90 | 3.94 | 3.89 | 3.90 | 00:00:00 | | 2015-02-04 | 6,198,200 | 3.89 | 3.91 | 3.85 | 3.85 | 00:00:00 | | 2015-02-05 | 8,398,200 | 3.85 | 3.85 | 3.80 | 3.81 | 00:00:00 | | 2015-02-06 | 5,443,700 | 3.81 | 3.84 | 3.79 | 3.83 | 00:00:00 | | 2015-02-09 | 7,691,500 | 3.81 | 3.81 | 3.74 | 3.76 | 00:00:00 | | 2015-02-16 | 6,945,600 | 3.95 | 3.98 | 3.94 | 3.95 | 00:00:00 | | 2015-02-17 | 6,309,200 | 3.92 | 3.96 | 3.92 | 3.96 | 00:00:00 | | 2015-02-18 | 9,577,000 | 3.98 | 3.99 | 3.93 | 3.94 | 00:00:00 | | 2015-02-19 | 5,795,300 | 3.94 | 3.95 | 3.92 | 3.94 | 00:00:00 | | 2015-02-20 | 7,075,200 | 3.91 | 3.94 | 3.89 | 3.94 | 00:00:00 | | 2015-02-23 | 6,774,900 | 3.96 | 3.97 | 3.93 | 3.96 | 00:00:00 | | 2015-03-02 | 5,300,400 | 4.04 | 4.05 | 4.01 | 4.03 | 00:00:00 | | 2015-03-12 | 4,066,500 | 4.03 | 4.04 | 4.00 | 4.00 | 00:00:00 | | 2015-03-13 | 5,683,400 | 4.02 | 4.02 | 3.96 | 3.99 | 00:00:00 | | 2015-03-16 | 8,245,800 | 4.00 | 4.02 | 3.98 | 4.01 | 00:00:00 | | 2015-03-23 | 6,737,900 | 4.08 | 4.10 | 4.05 | 4.09 | 00:00:00 | | 2015-03-31 | 7,382,000 | 4.11 | 4.12 | 4.05 | 4.10 | 00:00:00 | | 2015-04-01 | 8,443,900 | 4.10 | 4.17 | 4.07 | 4.15 | 00:00:00 | | 2015-04-02 | 4,808,800 | 4.14 | 4.15 | 4.11 | 4.12 | 00:00:00 | | 2015-04-03 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2015-04-06 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2015-04-07 | 9,491,500 | 4.16 | 4.20 | 4.14 | 4.17 | 00:00:00 | | 2015-04-08 | 6,012,400 | 4.18 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2015-04-09 | 6,201,300 | 4.19 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2015-04-10 | 7,733,400 | 4.20 | 4.21 | 4.17 | 4.19 | 00:00:00 | | 2015-04-13 | 8,466,300 | 4.20 | 4.27 | 4.19 | 4.27 | 00:00:00 | | 2015-04-14 | 7,441,800 | 4.25 | 4.27 | 4.22 | 4.24 | 00:00:00 | | 2015-04-15 | 5,697,700 | 4.25 | 4.27 | 4.24 | 4.27 | 00:00:00 | | 2015-04-16 | 5,170,600 | 4.25 | 4.27 | 4.22 | 4.23 | 00:00:00 | | 2015-04-17 | 8,285,100 | 4.23 | 4.25 | 4.18 | 4.18 | 00:00:00 | | 2015-04-20 | 5,756,800 | 4.19 | 4.23 | 4.17 | 4.21 | 00:00:00 | | 2015-04-21 | 7,960,000 | 4.22 | 4.26 | 4.19 | 4.24 | 00:00:00 | | 2015-04-22 | 5,459,100 | 4.24 | 4.25 | 4.18 | 4.19 | 00:00:00 | | 2015-04-30 | 7,941,300 | 4.22 | 4.24 | 4.17 | 4.21 | 00:00:00 | | 2015-05-01 | 0 | 4.21 | 4.21 | 4.21 | 4.21 | 00:00:00 | | 2015-05-05 | 8,119,300 | 4.25 | 4.29 | 4.12 | 4.12 | 00:00:00 | | 2015-05-06 | 9,257,400 | 4.13 | 4.18 | 4.01 | 4.13 | 00:00:00 | | 2015-05-11 | 7,318,800 | 4.21 | 4.24 | 4.19 | 4.22 | 00:00:00 | | 2015-05-21 | 6,908,800 | 4.34 | 4.39 | 4.32 | 4.39 | 00:00:00 | | 2015-05-22 | 5,204,300 | 4.38 | 4.40 | 4.36 | 4.38 | 00:00:00 | | 2015-06-01 | 7,275,300 | 4.36 | 4.36 | 4.30 | 4.30 | 00:00:00 | | 2015-06-18 | 8,815,100 | 4.15 | 4.18 | 4.08 | 4.18 | 00:00:00 | | 2015-06-19 | 15,710,700 | 4.15 | 4.18 | 4.12 | 4.15 | 00:00:00 | | 2015-06-22 | 13,435,400 | 4.13 | 4.13 | 4.06 | 4.12 | 00:00:00 | | 2015-06-29 | 20,306,600 | 4.01 | 4.11 | 3.98 | 4.02 | 00:00:00 | | 2015-07-02 | 9,959,700 | 4.02 | 4.09 | 4.02 | 4.03 | 00:00:00 | | 2015-07-03 | 4,700,400 | 4.03 | 4.06 | 4.00 | 4.04 | 00:00:00 | | 2015-07-07 | 8,278,300 | 3.94 | 4.00 | 3.88 | 3.88 | 00:00:00 | | 2015-07-08 | 9,267,100 | 3.89 | 3.98 | 3.89 | 3.98 | 00:00:00 | | 2015-07-16 | 8,128,100 | 4.26 | 4.29 | 4.25 | 4.27 | 00:00:00 | | 2015-07-17 | 7,136,400 | 4.27 | 4.28 | 4.24 | 4.26 | 00:00:00 | | 2015-08-03 | 6,495,700 | 4.24 | 4.28 | 4.23 | 4.27 | 00:00:00 | | 2015-08-04 | 9,464,300 | 4.26 | 4.28 | 4.22 | 4.23 | 00:00:00 | | 2015-08-05 | 7,123,500 | 4.24 | 4.27 | 4.24 | 4.26 | 00:00:00 | | 2015-08-10 | 3,868,000 | 4.22 | 4.30 | 4.22 | 4.30 | 00:00:00 | | 2015-08-13 | 4,967,200 | 4.26 | 4.29 | 4.25 | 4.28 | 00:00:00 | | 2015-08-14 | 3,329,100 | 4.28 | 4.30 | 4.27 | 4.28 | 00:00:00 | | 2015-08-17 | 6,944,200 | 4.30 | 4.34 | 4.29 | 4.33 | 00:00:00 | | 2015-08-20 | 6,564,800 | 4.27 | 4.28 | 4.22 | 4.23 | 00:00:00 | | 2015-08-21 | 8,172,100 | 4.18 | 4.22 | 4.10 | 4.10 | 00:00:00 | | 2015-08-24 | 14,896,400 | 4.01 | 4.05 | 3.88 | 3.88 | 00:00:00 | | 2015-08-27 | 8,118,200 | 4.10 | 4.15 | 4.03 | 4.15 | 00:00:00 | | 2015-08-28 | 7,600,200 | 4.16 | 4.18 | 4.11 | 4.18 | 00:00:00 | | 2015-08-31 | 5,605,900 | 4.15 | 4.16 | 4.11 | 4.16 | 00:00:00 | | 2015-09-03 | 5,693,600 | 4.10 | 4.18 | 4.08 | 4.17 | 00:00:00 | | 2015-09-04 | 7,082,300 | 4.13 | 4.15 | 4.12 | 4.12 | 00:00:00 | | 2015-09-08 | 8,707,600 | 4.12 | 4.16 | 4.10 | 4.15 | 00:00:00 | | 2015-09-09 | 6,423,400 | 4.20 | 4.22 | 4.17 | 4.20 | 00:00:00 | | 2015-09-14 | 3,923,000 | 4.19 | 4.22 | 4.17 | 4.20 | 00:00:00 | | 2015-09-15 | 5,616,200 | 4.17 | 4.24 | 4.15 | 4.21 | 00:00:00 | | 2015-09-16 | 7,726,900 | 4.24 | 4.26 | 4.21 | 4.24 | 00:00:00 | | 2015-09-22 | 12,716,700 | 4.20 | 4.20 | 4.15 | 4.16 | 00:00:00 | | 2015-09-23 | 5,131,800 | 4.17 | 4.21 | 4.16 | 4.18 | 00:00:00 | | 2015-09-24 | 5,232,800 | 4.16 | 4.19 | 4.12 | 4.12 | 00:00:00 | | 2015-09-25 | 10,091,700 | 4.18 | 4.28 | 4.16 | 4.28 | 00:00:00 | | 2015-09-28 | 5,394,700 | 4.26 | 4.30 | 4.22 | 4.22 | 00:00:00 | | 2015-09-29 | 6,739,700 | 4.23 | 4.26 | 4.20 | 4.23 | 00:00:00 | | 2015-09-30 | 9,180,500 | 4.28 | 4.35 | 4.26 | 4.35 | 00:00:00 | | 2015-10-01 | 6,424,800 | 4.37 | 4.40 | 4.32 | 4.32 | 00:00:00 | | 2015-10-02 | 6,820,000 | 4.36 | 4.38 | 4.30 | 4.34 | 00:00:00 | | 2015-10-06 | 7,920,400 | 4.33 | 4.39 | 4.30 | 4.39 | 00:00:00 | | 2015-10-07 | 7,885,600 | 4.40 | 4.40 | 4.31 | 4.32 | 00:00:00 | | 2015-10-08 | 6,507,400 | 4.33 | 4.36 | 4.31 | 4.35 | 00:00:00 | | 2015-10-09 | 6,696,000 | 4.37 | 4.39 | 4.34 | 4.35 | 00:00:00 | | 2015-10-12 | 4,914,500 | 4.35 | 4.36 | 4.32 | 4.34 | 00:00:00 | | 2015-10-19 | 6,820,200 | 4.46 | 4.52 | 4.46 | 4.50 | 00:00:00 | | 2015-10-20 | 5,671,400 | 4.50 | 4.52 | 4.48 | 4.50 | 00:00:00 | | 2015-10-21 | 5,209,200 | 4.52 | 4.53 | 4.47 | 4.47 | 00:00:00 | | 2015-10-22 | 9,339,000 | 4.48 | 4.57 | 4.46 | 4.57 | 00:00:00 | | 2015-10-23 | 7,564,500 | 4.59 | 4.60 | 4.56 | 4.57 | 00:00:00 | | 2015-10-27 | 7,328,300 | 4.58 | 4.63 | 4.56 | 4.56 | 00:00:00 | | 2015-10-28 | 5,867,800 | 4.58 | 4.63 | 4.57 | 4.61 | 00:00:00 | | 2015-11-02 | 16,665,400 | 4.67 | 4.79 | 4.64 | 4.68 | 00:00:00 | | 2015-11-03 | 7,524,600 | 4.69 | 4.72 | 4.64 | 4.66 | 00:00:00 | | 2015-11-04 | 6,373,900 | 4.67 | 4.72 | 4.64 | 4.66 | 00:00:00 | | 2015-11-09 | 7,939,900 | 4.63 | 4.66 | 4.56 | 4.56 | 00:00:00 | | 2015-11-16 | 7,046,800 | 4.56 | 4.63 | 4.55 | 4.63 | 00:00:00 | | 2015-11-17 | 15,899,700 | 4.64 | 4.68 | 4.61 | 4.68 | 00:00:00 | | 2015-11-18 | 13,035,600 | 4.65 | 4.68 | 4.63 | 4.67 | 00:00:00 | | 2015-11-19 | 12,266,400 | 4.65 | 4.65 | 4.55 | 4.63 | 00:00:00 | | 2015-11-20 | 8,836,900 | 4.65 | 4.70 | 4.61 | 4.70 | 00:00:00 | | 2015-11-24 | 11,599,300 | 4.59 | 4.60 | 4.51 | 4.54 | 00:00:00 | | 2015-11-25 | 9,898,800 | 4.56 | 4.64 | 4.54 | 4.64 | 00:00:00 | | 2015-12-03 | 21,989,100 | 4.81 | 4.86 | 4.70 | 4.70 | 00:00:00 | | 2015-12-04 | 9,050,300 | 4.68 | 4.70 | 4.66 | 4.69 | 00:00:00 | | 2015-12-07 | 6,287,300 | 4.69 | 4.73 | 4.69 | 4.71 | 00:00:00 | | 2015-12-10 | 10,093,200 | 4.68 | 4.75 | 4.66 | 4.71 | 00:00:00 | | 2015-12-15 | 10,381,800 | 4.58 | 4.66 | 4.56 | 4.65 | 00:00:00 | | 2015-12-16 | 7,623,800 | 4.64 | 4.66 | 4.60 | 4.64 | 00:00:00 | | 2015-12-17 | 8,989,200 | 4.68 | 4.72 | 4.67 | 4.70 | 00:00:00 | | 2015-12-18 | 9,137,700 | 4.66 | 4.73 | 4.66 | 4.69 | 00:00:00 | | 2015-12-22 | 6,496,700 | 4.68 | 4.69 | 4.58 | 4.58 | 00:00:00 | | 2015-12-23 | 7,034,400 | 4.63 | 4.71 | 4.61 | 4.71 | 00:00:00 | | | << < 21 22 23 > >> |
|
