|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-12-23 | 7,034,400 | 4.63 | 4.71 | 4.61 | 4.71 | 00:00:00 | | 2015-12-24 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | | 2015-12-25 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | | 2015-12-31 | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | | 2016-01-01 | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | | 2016-01-04 | 10,328,800 | 4.76 | 4.76 | 4.66 | 4.72 | 00:00:00 | | 2016-01-07 | 11,538,200 | 4.66 | 4.80 | 4.63 | 4.73 | 00:00:00 | | 2016-01-08 | 10,598,500 | 4.70 | 4.73 | 4.66 | 4.68 | 00:00:00 | | 2016-01-11 | 8,785,000 | 4.68 | 4.78 | 4.68 | 4.72 | 00:00:00 | | 2016-01-18 | 8,439,500 | 4.63 | 4.66 | 4.51 | 4.56 | 00:00:00 | | 2016-01-19 | 7,682,900 | 4.63 | 4.70 | 4.57 | 4.70 | 00:00:00 | | 2016-01-20 | 10,566,600 | 4.64 | 4.67 | 4.55 | 4.55 | 00:00:00 | | 2016-01-25 | 7,490,600 | 4.77 | 4.78 | 4.71 | 4.73 | 00:00:00 | | 2016-02-04 | 8,012,900 | 4.89 | 4.89 | 4.78 | 4.87 | 00:00:00 | | 2016-02-05 | 7,880,600 | 4.83 | 4.84 | 4.71 | 4.71 | 00:00:00 | | 2016-02-09 | 9,920,900 | 4.59 | 4.62 | 4.50 | 4.53 | 00:00:00 | | 2016-02-10 | 9,244,400 | 4.58 | 4.64 | 4.52 | 4.59 | 00:00:00 | | 2016-02-11 | 10,498,900 | 4.55 | 4.58 | 4.50 | 4.50 | 00:00:00 | | 2016-02-12 | 7,928,600 | 4.55 | 4.60 | 4.49 | 4.60 | 00:00:00 | | 2016-02-15 | 8,371,800 | 4.69 | 4.72 | 4.66 | 4.70 | 00:00:00 | | 2016-02-18 | 10,180,100 | 4.77 | 4.78 | 4.69 | 4.69 | 00:00:00 | | 2016-02-19 | 6,798,300 | 4.71 | 4.73 | 4.66 | 4.68 | 00:00:00 | | 2016-02-22 | 6,894,500 | 4.74 | 4.83 | 4.72 | 4.83 | 00:00:00 | | 2016-02-23 | 7,479,500 | 4.81 | 4.83 | 4.78 | 4.78 | 00:00:00 | | 2016-02-24 | 8,036,400 | 4.79 | 4.80 | 4.68 | 4.68 | 00:00:00 | | 2016-02-29 | 7,927,200 | 4.83 | 4.84 | 4.77 | 4.80 | 00:00:00 | | 2016-03-01 | 8,601,200 | 4.78 | 4.87 | 4.78 | 4.87 | 00:00:00 | | 2016-03-02 | 8,882,200 | 4.86 | 4.88 | 4.74 | 4.78 | 00:00:00 | | 2016-03-03 | 7,261,800 | 4.80 | 4.80 | 4.73 | 4.78 | 00:00:00 | | 2016-03-04 | 4,714,000 | 4.80 | 4.80 | 4.72 | 4.76 | 00:00:00 | | 2016-03-08 | 6,619,600 | 4.68 | 4.69 | 4.63 | 4.64 | 00:00:00 | | 2016-03-09 | 7,042,400 | 4.63 | 4.72 | 4.63 | 4.69 | 00:00:00 | | 2016-03-14 | 5,607,300 | 4.83 | 4.87 | 4.79 | 4.85 | 00:00:00 | | 2016-03-15 | 5,002,900 | 4.84 | 4.87 | 4.83 | 4.84 | 00:00:00 | | 2016-03-16 | 4,679,000 | 4.85 | 4.87 | 4.82 | 4.83 | 00:00:00 | | 2016-03-17 | 12,660,100 | 4.85 | 4.88 | 4.77 | 4.88 | 00:00:00 | | 2016-03-18 | 9,796,500 | 4.90 | 4.94 | 4.87 | 4.90 | 00:00:00 | | 2016-03-21 | 5,625,400 | 4.93 | 4.93 | 4.87 | 4.91 | 00:00:00 | | 2016-03-28 | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 00:00:00 | | 2016-04-04 | 7,347,500 | 4.95 | 5.02 | 4.92 | 4.99 | 00:00:00 | | 2016-04-11 | 6,877,800 | 5.01 | 5.07 | 4.97 | 5.07 | 00:00:00 | | 2016-04-12 | 9,092,300 | 5.05 | 5.06 | 4.97 | 5.05 | 00:00:00 | | 2016-04-13 | 7,322,300 | 5.08 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2016-04-18 | 5,490,900 | 4.98 | 5.05 | 4.97 | 5.03 | 00:00:00 | | 2016-04-19 | 5,677,500 | 5.04 | 5.05 | 4.99 | 5.01 | 00:00:00 | | 2016-04-20 | 5,938,200 | 4.99 | 5.02 | 4.96 | 4.98 | 00:00:00 | | 2016-04-25 | 4,810,700 | 4.84 | 4.85 | 4.81 | 4.82 | 00:00:00 | | 2016-04-26 | 6,715,600 | 4.86 | 4.89 | 4.82 | 4.83 | 00:00:00 | | 2016-04-27 | 5,266,900 | 4.84 | 4.90 | 4.81 | 4.87 | 00:00:00 | | 2016-04-28 | 4,742,300 | 4.86 | 4.91 | 4.81 | 4.91 | 00:00:00 | | 2016-04-29 | 8,364,400 | 4.86 | 4.92 | 4.86 | 4.92 | 00:00:00 | | 2016-05-05 | 7,637,200 | 4.87 | 4.96 | 4.87 | 4.94 | 00:00:00 | | 2016-05-06 | 5,975,200 | 4.96 | 4.97 | 4.87 | 4.88 | 00:00:00 | | 2016-05-12 | 8,289,800 | 4.83 | 4.92 | 4.83 | 4.83 | 00:00:00 | | 2016-05-13 | 6,266,300 | 4.82 | 4.91 | 4.82 | 4.87 | 00:00:00 | | 2016-05-17 | 5,695,900 | 4.86 | 4.90 | 4.80 | 4.82 | 00:00:00 | | 2016-05-18 | 5,723,700 | 4.80 | 4.85 | 4.77 | 4.85 | 00:00:00 | | 2016-05-23 | 6,243,600 | 4.87 | 4.91 | 4.84 | 4.84 | 00:00:00 | | 2016-05-24 | 7,368,600 | 4.83 | 4.98 | 4.82 | 4.98 | 00:00:00 | | 2016-05-25 | 7,168,500 | 4.99 | 5.01 | 4.94 | 4.98 | 00:00:00 | | 2016-05-26 | 5,986,100 | 4.97 | 5.02 | 4.96 | 5.00 | 00:00:00 | | 2016-05-27 | 4,258,100 | 4.99 | 5.02 | 4.97 | 4.99 | 00:00:00 | | 2016-05-30 | 2,345,100 | 5.00 | 5.03 | 4.99 | 5.03 | 00:00:00 | | 2016-05-31 | 6,575,200 | 5.03 | 5.05 | 4.98 | 4.98 | 00:00:00 | | 2016-06-01 | 6,090,700 | 5.01 | 5.03 | 4.95 | 4.96 | 00:00:00 | | 2016-06-02 | 6,380,000 | 4.98 | 4.98 | 4.92 | 4.95 | 00:00:00 | | 2016-06-03 | 5,278,300 | 4.97 | 4.97 | 4.92 | 4.95 | 00:00:00 | | 2016-06-14 | 8,906,500 | 4.77 | 4.79 | 4.72 | 4.74 | 00:00:00 | | 2016-06-15 | 7,381,000 | 4.76 | 4.84 | 4.73 | 4.82 | 00:00:00 | | 2016-06-20 | 10,589,300 | 4.78 | 4.87 | 4.74 | 4.87 | 00:00:00 | | 2016-06-21 | 7,047,600 | 4.87 | 4.88 | 4.77 | 4.78 | 00:00:00 | | 2016-06-22 | 11,573,200 | 4.81 | 4.82 | 4.76 | 4.78 | 00:00:00 | | 2016-06-28 | 11,546,100 | 4.59 | 4.76 | 4.57 | 4.74 | 00:00:00 | | 2016-06-29 | 9,172,300 | 4.80 | 4.88 | 4.77 | 4.88 | 00:00:00 | | 2016-07-04 | 4,652,000 | 5.03 | 5.03 | 4.95 | 4.95 | 00:00:00 | | 2016-07-07 | 8,231,600 | 4.88 | 4.92 | 4.82 | 4.84 | 00:00:00 | | 2016-07-08 | 8,225,300 | 4.80 | 4.94 | 4.80 | 4.92 | 00:00:00 | | 2016-07-11 | 5,872,500 | 4.96 | 4.96 | 4.88 | 4.92 | 00:00:00 | | 2016-07-12 | 8,340,800 | 4.92 | 4.94 | 4.87 | 4.90 | 00:00:00 | | 2016-07-13 | 5,808,800 | 4.88 | 4.90 | 4.85 | 4.89 | 00:00:00 | | 2016-07-25 | 3,343,400 | 4.84 | 4.86 | 4.82 | 4.83 | 00:00:00 | | 2016-07-26 | 5,487,000 | 4.84 | 4.87 | 4.82 | 4.83 | 00:00:00 | | 2016-07-27 | 6,786,400 | 4.82 | 4.88 | 4.82 | 4.87 | 00:00:00 | | 2016-07-28 | 5,848,000 | 4.88 | 4.92 | 4.83 | 4.83 | 00:00:00 | | 2016-07-29 | 6,391,200 | 4.86 | 4.89 | 4.83 | 4.87 | 00:00:00 | | 2016-08-04 | 4,400,300 | 4.79 | 4.81 | 4.75 | 4.79 | 00:00:00 | | 2016-08-22 | 4,924,800 | 4.61 | 4.66 | 4.58 | 4.62 | 00:00:00 | | 2016-08-23 | 4,957,500 | 4.64 | 4.70 | 4.63 | 4.70 | 00:00:00 | | 2016-08-24 | 3,258,600 | 4.68 | 4.69 | 4.66 | 4.68 | 00:00:00 | | 2016-08-25 | 3,926,100 | 4.67 | 4.71 | 4.65 | 4.67 | 00:00:00 | | 2016-08-26 | 4,030,000 | 4.68 | 4.70 | 4.64 | 4.67 | 00:00:00 | | 2016-08-30 | 4,043,800 | 4.64 | 4.68 | 4.64 | 4.65 | 00:00:00 | | 2016-08-31 | 5,373,900 | 4.65 | 4.69 | 4.63 | 4.63 | 00:00:00 | | 2016-09-01 | 4,798,300 | 4.63 | 4.66 | 4.61 | 4.61 | 00:00:00 | | 2016-09-02 | 4,462,100 | 4.62 | 4.68 | 4.62 | 4.68 | 00:00:00 | | 2016-09-05 | 3,420,000 | 4.68 | 4.72 | 4.68 | 4.72 | 00:00:00 | | 2016-09-08 | 4,935,600 | 4.73 | 4.78 | 4.70 | 4.74 | 00:00:00 | | 2016-09-09 | 6,227,900 | 4.72 | 4.73 | 4.62 | 4.62 | 00:00:00 | | 2016-09-12 | 5,330,400 | 4.60 | 4.62 | 4.55 | 4.59 | 00:00:00 | | 2016-09-22 | 6,016,700 | 4.50 | 4.60 | 4.49 | 4.59 | 00:00:00 | | 2016-09-23 | 4,443,000 | 4.57 | 4.58 | 4.53 | 4.55 | 00:00:00 | | 2016-09-29 | 5,903,900 | 4.62 | 4.64 | 4.57 | 4.60 | 00:00:00 | | 2016-09-30 | 8,240,100 | 4.55 | 4.61 | 4.51 | 4.59 | 00:00:00 | | 2016-10-03 | 4,431,400 | 4.61 | 4.62 | 4.55 | 4.55 | 00:00:00 | | 2016-10-04 | 7,383,000 | 4.55 | 4.55 | 4.47 | 4.50 | 00:00:00 | | 2016-10-05 | 9,118,800 | 4.46 | 4.47 | 4.37 | 4.37 | 00:00:00 | | 2016-10-06 | 6,368,300 | 4.37 | 4.40 | 4.32 | 4.32 | 00:00:00 | | 2016-10-07 | 9,055,500 | 4.34 | 4.36 | 4.25 | 4.25 | 00:00:00 | | 2016-10-10 | 7,667,000 | 4.25 | 4.35 | 4.25 | 4.35 | 00:00:00 | | 2016-10-13 | 5,029,000 | 4.30 | 4.35 | 4.29 | 4.34 | 00:00:00 | | 2016-10-14 | 5,575,000 | 4.33 | 4.42 | 4.33 | 4.42 | 00:00:00 | | 2016-10-17 | 4,458,800 | 4.39 | 4.40 | 4.35 | 4.36 | 00:00:00 | | 2016-10-18 | 6,972,100 | 4.40 | 4.50 | 4.38 | 4.49 | 00:00:00 | | 2016-10-19 | 5,894,300 | 4.48 | 4.49 | 4.43 | 4.46 | 00:00:00 | | 2016-10-24 | 3,953,300 | 4.43 | 4.45 | 4.39 | 4.39 | 00:00:00 | | 2016-10-27 | 4,879,200 | 4.45 | 4.46 | 4.39 | 4.45 | 00:00:00 | | 2016-10-28 | 4,140,200 | 4.44 | 4.46 | 4.41 | 4.44 | 00:00:00 | | 2016-10-31 | 5,730,000 | 4.44 | 4.49 | 4.43 | 4.46 | 00:00:00 | | 2016-11-10 | 14,364,200 | 4.18 | 4.19 | 3.96 | 3.99 | 00:00:00 | | 2016-11-11 | 12,664,900 | 4.02 | 4.17 | 4.00 | 4.05 | 00:00:00 | | 2016-11-14 | 13,658,000 | 4.07 | 4.09 | 3.90 | 3.90 | 00:00:00 | | | << < 21 22 23 > >> |
|
