|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-14 | 13,658,000 | 4.07 | 4.09 | 3.90 | 3.90 | 00:00:00 | | 2016-11-15 | 12,071,100 | 3.92 | 3.97 | 3.87 | 3.95 | 00:00:00 | | 2016-11-16 | 10,951,600 | 4.01 | 4.03 | 3.92 | 3.98 | 00:00:00 | | 2016-11-21 | 8,966,300 | 3.90 | 3.91 | 3.83 | 3.90 | 00:00:00 | | 2016-11-22 | 9,637,200 | 3.94 | 3.95 | 3.89 | 3.94 | 00:00:00 | | 2016-11-23 | 7,960,100 | 3.92 | 3.97 | 3.89 | 3.93 | 00:00:00 | | 2016-12-08 | 14,594,800 | 4.16 | 4.24 | 4.07 | 4.10 | 00:00:00 | | 2016-12-09 | 9,856,800 | 4.10 | 4.11 | 4.08 | 4.11 | 00:00:00 | | 2016-12-13 | 10,491,000 | 4.14 | 4.25 | 4.14 | 4.25 | 00:00:00 | | 2016-12-14 | 8,707,900 | 4.23 | 4.24 | 4.19 | 4.21 | 00:00:00 | | 2016-12-15 | 12,736,600 | 4.19 | 4.24 | 4.15 | 4.21 | 00:00:00 | | 2016-12-16 | 10,175,700 | 4.25 | 4.25 | 4.21 | 4.23 | 00:00:00 | | 2016-12-19 | 7,559,600 | 4.24 | 4.31 | 4.22 | 4.30 | 00:00:00 | | 2016-12-22 | 6,793,400 | 4.31 | 4.31 | 4.23 | 4.27 | 00:00:00 | | 2016-12-23 | 4,112,300 | 4.27 | 4.32 | 4.27 | 4.32 | 00:00:00 | | 2017-01-09 | 5,527,500 | 4.35 | 4.36 | 4.29 | 4.32 | 00:00:00 | | 2017-01-30 | 8,158,000 | 4.13 | 4.14 | 4.03 | 4.03 | 00:00:00 | | 2017-01-31 | 7,697,300 | 4.09 | 4.11 | 4.04 | 4.06 | 00:00:00 | | 2017-02-01 | 7,539,000 | 4.08 | 4.14 | 4.05 | 4.09 | 00:00:00 | | 2017-02-06 | 7,959,800 | 4.21 | 4.22 | 4.13 | 4.14 | 00:00:00 | | 2017-02-07 | 6,051,800 | 4.14 | 4.19 | 4.13 | 4.15 | 00:00:00 | | 2017-02-08 | 12,530,500 | 4.16 | 4.31 | 4.13 | 4.30 | 00:00:00 | | 2017-02-13 | 5,613,000 | 4.31 | 4.36 | 4.29 | 4.34 | 00:00:00 | | 2017-02-14 | 6,225,800 | 4.34 | 4.39 | 4.30 | 4.33 | 00:00:00 | | 2017-02-15 | 6,017,600 | 4.35 | 4.36 | 4.28 | 4.29 | 00:00:00 | | 2017-02-16 | 7,132,500 | 4.30 | 4.36 | 4.28 | 4.35 | 00:00:00 | | 2017-02-17 | 7,285,600 | 4.35 | 4.39 | 4.32 | 4.37 | 00:00:00 | | 2017-02-21 | 11,724,100 | 4.43 | 4.50 | 4.41 | 4.46 | 00:00:00 | | 2017-02-22 | 10,618,500 | 4.46 | 4.47 | 4.41 | 4.42 | 00:00:00 | | 2017-02-23 | 7,208,200 | 4.44 | 4.44 | 4.39 | 4.41 | 00:00:00 | | 2017-02-24 | 7,082,500 | 4.41 | 4.42 | 4.37 | 4.37 | 00:00:00 | | 2017-02-27 | 8,461,600 | 4.35 | 4.41 | 4.34 | 4.39 | 00:00:00 | | 2017-03-02 | 4,948,100 | 4.42 | 4.45 | 4.39 | 4.45 | 00:00:00 | | 2017-03-03 | 5,606,300 | 4.43 | 4.46 | 4.42 | 4.45 | 00:00:00 | | 2017-03-07 | 10,735,100 | 4.44 | 4.44 | 4.35 | 4.38 | 00:00:00 | | 2017-03-08 | 8,582,700 | 4.35 | 4.39 | 4.32 | 4.36 | 00:00:00 | | 2017-03-31 | 8,236,200 | 4.60 | 4.69 | 4.59 | 4.65 | 00:00:00 | | 2017-04-03 | 7,985,900 | 4.68 | 4.68 | 4.60 | 4.62 | 00:00:00 | | 2017-04-25 | 5,519,800 | 4.73 | 4.73 | 4.64 | 4.64 | 00:00:00 | | 2017-04-26 | 5,834,400 | 4.65 | 4.66 | 4.62 | 4.63 | 00:00:00 | | 2017-05-01 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2017-05-02 | 5,764,900 | 4.61 | 4.67 | 4.60 | 4.65 | 00:00:00 | | 2017-05-11 | 8,662,000 | 4.94 | 4.95 | 4.89 | 4.92 | 00:00:00 | | 2017-05-12 | 4,654,000 | 4.88 | 4.94 | 4.88 | 4.93 | 00:00:00 | | | << < 21 22 23 > >> |
|
