|
 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 | | 2005-05-25 | 18,438,400 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2005-05-26 | 17,900,300 | 2.11 | 2.14 | 2.11 | 2.13 | 00:00:00 | | 2005-05-27 | 7,875,900 | 2.14 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2005-05-30 | 5,842,200 | 2.14 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2005-05-31 | 12,488,800 | 2.14 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2005-06-01 | 8,445,800 | 2.13 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2005-06-02 | 8,756,300 | 2.15 | 2.16 | 2.14 | 2.16 | 00:00:00 | | 2005-06-03 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2005-06-06 | 9,577,900 | 2.19 | 2.19 | 2.16 | 2.16 | 00:00:00 | | 2005-06-07 | 8,573,300 | 2.18 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2005-06-08 | 8,398,700 | 2.19 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2005-06-09 | 10,377,700 | 2.19 | 2.19 | 2.15 | 2.16 | 00:00:00 | | 2005-06-10 | 7,602,700 | 2.16 | 2.18 | 2.13 | 2.14 | 00:00:00 | | 2005-06-13 | 5,812,900 | 2.14 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2005-06-14 | 7,232,100 | 2.14 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2005-06-15 | 14,070,400 | 2.16 | 2.17 | 2.12 | 2.12 | 00:00:00 | | 2005-06-16 | 20,949,400 | 2.13 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2005-06-17 | 14,840,000 | 2.11 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2005-06-20 | 6,641,000 | 2.11 | 2.14 | 2.11 | 2.13 | 00:00:00 | | 2005-06-21 | 16,074,100 | 2.13 | 2.13 | 2.11 | 2.13 | 00:00:00 | | 2005-06-22 | 3,969,000 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2005-06-23 | 5,648,000 | 2.12 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2005-06-24 | 10,203,500 | 2.11 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2005-06-27 | 6,946,600 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-06-28 | 8,483,100 | 2.09 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2005-06-29 | 8,039,400 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2005-06-30 | 12,787,000 | 2.11 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2005-07-01 | 11,022,200 | 2.14 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2005-07-04 | 6,884,400 | 2.15 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2005-07-05 | 12,700,500 | 2.13 | 2.14 | 2.10 | 2.11 | 00:00:00 | | 2005-07-06 | 7,446,300 | 2.11 | 2.11 | 2.10 | 2.11 | 00:00:00 | | 2005-07-07 | 21,769,200 | 2.10 | 2.10 | 2.03 | 2.07 | 00:00:00 | | 2005-07-08 | 18,379,000 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-07-11 | 9,974,700 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2005-07-12 | 12,407,700 | 2.09 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2005-07-13 | 18,574,600 | 2.08 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-07-14 | 12,046,500 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-07-15 | 9,109,400 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | | 2005-07-18 | 6,753,400 | 2.07 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2005-07-19 | 6,710,300 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2005-07-20 | 8,648,900 | 2.08 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2005-07-21 | 9,644,800 | 2.07 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2005-07-22 | 9,135,700 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2005-07-25 | 8,364,700 | 2.08 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2005-07-26 | 7,907,100 | 2.09 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2005-07-27 | 14,322,300 | 2.08 | 2.09 | 2.06 | 2.07 | 00:00:00 | | 2005-07-28 | 10,316,100 | 2.08 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2005-07-29 | 8,722,000 | 2.08 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2005-08-01 | 6,062,400 | 2.09 | 2.09 | 2.08 | 2.08 | 00:00:00 | | 2005-08-02 | 11,893,500 | 2.08 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2005-08-03 | 10,645,100 | 2.09 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2005-08-04 | 9,298,500 | 2.10 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2005-08-05 | 10,334,200 | 2.09 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2005-08-08 | 9,559,200 | 2.11 | 2.12 | 2.11 | 2.11 | 00:00:00 | | 2005-08-09 | 10,558,300 | 2.11 | 2.11 | 2.08 | 2.09 | 00:00:00 | | 2005-08-10 | 9,072,400 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-08-11 | 6,925,400 | 2.09 | 2.10 | 2.09 | 2.10 | 00:00:00 | | 2005-08-12 | 6,814,700 | 2.10 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2005-08-15 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2005-08-16 | 5,619,100 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2005-08-17 | 4,553,000 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2005-08-18 | 3,605,900 | 2.10 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2005-08-19 | 5,962,600 | 2.09 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2005-08-22 | 3,200,700 | 2.10 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2005-08-23 | 5,237,300 | 2.10 | 2.11 | 2.09 | 2.09 | 00:00:00 | | 2005-08-24 | 11,437,600 | 2.09 | 2.12 | 2.09 | 2.12 | 00:00:00 | | 2005-08-25 | 18,379,100 | 2.11 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2005-08-26 | 10,404,300 | 2.14 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2005-08-29 | 5,709,900 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2005-08-30 | 8,462,800 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2005-08-31 | 11,389,100 | 2.13 | 2.15 | 2.13 | 2.15 | 00:00:00 | | 2005-09-01 | 10,127,000 | 2.16 | 2.17 | 2.14 | 2.15 | 00:00:00 | | 2005-09-02 | 11,149,900 | 2.14 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2005-09-05 | 11,031,800 | 2.15 | 2.17 | 2.13 | 2.14 | 00:00:00 | | 2005-09-06 | 6,955,600 | 2.15 | 2.15 | 2.14 | 2.14 | 00:00:00 | | 2005-09-07 | 10,921,000 | 2.14 | 2.15 | 2.14 | 2.14 | 00:00:00 | | 2005-09-08 | 10,600,600 | 2.16 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2005-09-09 | 8,546,100 | 2.16 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2005-09-12 | 8,763,400 | 2.15 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2005-09-13 | 7,671,100 | 2.15 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2005-09-14 | 18,736,900 | 2.16 | 2.19 | 2.16 | 2.19 | 00:00:00 | | 2005-09-15 | 14,331,700 | 2.19 | 2.21 | 2.18 | 2.19 | 00:00:00 | | 2005-09-16 | 20,004,600 | 2.19 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2005-09-19 | 9,718,500 | 2.18 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2005-09-20 | 25,460,000 | 2.18 | 2.22 | 2.18 | 2.21 | 00:00:00 | | 2005-09-21 | 44,625,400 | 2.22 | 2.27 | 2.21 | 2.25 | 00:00:00 | | 2005-09-22 | 20,940,700 | 2.24 | 2.24 | 2.22 | 2.23 | 00:00:00 | | 2005-09-23 | 11,872,400 | 2.23 | 2.26 | 2.22 | 2.23 | 00:00:00 | | 2005-09-26 | 9,165,600 | 2.23 | 2.24 | 2.23 | 2.24 | 00:00:00 | | 2005-09-27 | 9,268,100 | 2.24 | 2.25 | 2.23 | 2.24 | 00:00:00 | | 2005-09-28 | 15,975,800 | 2.24 | 2.25 | 2.21 | 2.22 | 00:00:00 | | 2005-09-29 | 25,487,500 | 2.20 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2005-09-30 | 36,497,800 | 2.19 | 2.19 | 2.14 | 2.14 | 00:00:00 | | 2005-10-03 | 27,329,000 | 2.14 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2005-10-04 | 66,260,900 | 2.14 | 2.14 | 2.09 | 2.10 | 00:00:00 | | 2005-10-05 | 30,125,500 | 2.09 | 2.13 | 2.08 | 2.11 | 00:00:00 | | 2005-10-06 | 12,501,400 | 2.11 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2005-10-07 | 16,381,800 | 2.10 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2005-10-10 | 13,448,000 | 2.13 | 2.14 | 2.10 | 2.11 | 00:00:00 | | 2005-10-11 | 13,408,200 | 2.12 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2005-10-12 | 22,001,800 | 2.09 | 2.09 | 2.04 | 2.04 | 00:00:00 | | 2005-10-13 | 14,977,500 | 2.04 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2005-10-14 | 24,754,100 | 2.04 | 2.10 | 2.02 | 2.05 | 00:00:00 | | 2005-10-17 | 9,655,900 | 2.06 | 2.06 | 2.04 | 2.04 | 00:00:00 | | 2005-10-18 | 13,421,300 | 2.05 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2005-10-19 | 9,582,900 | 2.01 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2005-10-20 | 10,512,800 | 2.02 | 2.03 | 1.97 | 1.97 | 00:00:00 | | 2005-10-21 | 7,717,000 | 1.96 | 2.02 | 1.96 | 2.02 | 00:00:00 | | 2005-10-24 | 6,474,900 | 2.02 | 2.05 | 1.99 | 2.04 | 00:00:00 | | 2005-10-25 | 4,913,200 | 2.06 | 2.06 | 2.02 | 2.02 | 00:00:00 | | 2005-10-26 | 8,579,900 | 2.03 | 2.03 | 1.97 | 1.98 | 00:00:00 | | 2005-10-27 | 11,003,600 | 1.98 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2005-10-28 | 8,473,900 | 1.96 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2005-10-31 | 4,400,800 | 2.00 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2005-11-01 | 10,293,700 | 2.04 | 2.08 | 2.03 | 2.04 | 00:00:00 | | 2005-11-02 | 10,993,700 | 2.03 | 2.05 | 2.01 | 2.02 | 00:00:00 | | 2005-11-03 | 7,063,300 | 2.03 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2005-11-04 | 12,366,100 | 2.04 | 2.05 | 2.03 | 2.04 | 00:00:00 | | 2005-11-07 | 12,898,000 | 2.04 | 2.06 | 2.04 | 2.06 | 00:00:00 | | 2005-11-08 | 12,815,300 | 2.07 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2005-11-09 | 11,074,200 | 2.07 | 2.08 | 2.05 | 2.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
