|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-09 | 11,074,200 | 2.07 | 2.08 | 2.05 | 2.06 | 00:00:00 | | 2005-11-10 | 21,231,700 | 2.06 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2005-11-11 | 35,740,600 | 2.05 | 2.10 | 2.05 | 2.09 | 00:00:00 | | 2005-11-14 | 6,499,500 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-11-15 | 24,601,700 | 2.09 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2005-11-16 | 31,566,000 | 2.12 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2005-11-17 | 17,942,500 | 2.12 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2005-11-18 | 15,213,500 | 2.12 | 2.12 | 2.06 | 2.09 | 00:00:00 | | 2005-11-21 | 16,973,800 | 2.05 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2005-11-22 | 6,390,700 | 2.06 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2005-11-23 | 12,976,600 | 2.06 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2005-11-24 | 7,263,000 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-11-25 | 34,031,300 | 2.10 | 2.11 | 2.09 | 2.11 | 00:00:00 | | 2005-11-28 | 4,703,700 | 2.11 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2005-11-29 | 9,232,200 | 2.09 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2005-11-30 | 9,796,200 | 2.07 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2005-12-01 | 9,488,600 | 2.06 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2005-12-02 | 7,637,600 | 2.06 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2005-12-05 | 8,696,700 | 2.07 | 2.07 | 2.06 | 2.07 | 00:00:00 | | 2005-12-06 | 5,485,800 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2005-12-07 | 5,722,700 | 2.08 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2005-12-08 | 11,845,700 | 2.07 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2005-12-09 | 13,124,300 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-12-12 | 6,790,200 | 2.08 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2005-12-13 | 34,419,500 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2005-12-14 | 5,752,300 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-12-15 | 5,777,500 | 2.08 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2005-12-16 | 14,881,100 | 2.06 | 2.07 | 2.06 | 2.07 | 00:00:00 | | 2005-12-19 | 9,158,100 | 2.07 | 2.07 | 2.04 | 2.05 | 00:00:00 | | 2005-12-20 | 11,304,300 | 2.05 | 2.07 | 2.04 | 2.07 | 00:00:00 | | 2005-12-21 | 6,033,600 | 2.06 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2005-12-22 | 21,902,800 | 2.06 | 2.12 | 2.05 | 2.11 | 00:00:00 | | 2005-12-23 | 5,673,500 | 2.11 | 2.11 | 2.08 | 2.09 | 00:00:00 | | 2005-12-26 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2005-12-27 | 3,880,600 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-12-28 | 3,218,500 | 2.07 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-12-29 | 4,149,300 | 2.09 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2005-12-30 | 4,517,100 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2006-01-02 | 3,235,200 | 2.08 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2006-01-03 | 12,247,000 | 2.09 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2006-01-04 | 7,106,400 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2006-01-05 | 8,750,800 | 2.08 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2006-01-06 | 8,625,700 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2006-01-09 | 6,461,800 | 2.09 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2006-01-10 | 7,744,600 | 2.08 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2006-01-11 | 7,263,700 | 2.09 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2006-01-12 | 5,191,900 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | | 2006-01-13 | 8,347,000 | 2.09 | 2.10 | 2.07 | 2.08 | 00:00:00 | | 2006-01-16 | 8,987,900 | 2.08 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2006-01-17 | 10,697,100 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2006-01-18 | 27,107,400 | 2.09 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2006-01-19 | 23,418,700 | 2.14 | 2.16 | 2.12 | 2.14 | 00:00:00 | | 2006-01-20 | 11,311,700 | 2.14 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2006-01-23 | 7,486,900 | 2.10 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2006-01-24 | 7,698,400 | 2.12 | 2.14 | 2.11 | 2.11 | 00:00:00 | | 2006-01-25 | 12,557,800 | 2.11 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2006-01-26 | 15,293,200 | 2.13 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2006-01-27 | 13,943,900 | 2.13 | 2.14 | 2.13 | 2.13 | 00:00:00 | | 2006-01-30 | 10,287,000 | 2.13 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2006-01-31 | 16,166,000 | 2.13 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2006-02-01 | 12,890,100 | 2.13 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2006-02-02 | 16,728,100 | 2.14 | 2.16 | 2.14 | 2.14 | 00:00:00 | | 2006-02-03 | 16,573,500 | 2.14 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2006-02-06 | 11,197,900 | 2.14 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2006-02-07 | 14,121,600 | 2.16 | 2.17 | 2.15 | 2.15 | 00:00:00 | | 2006-02-08 | 7,627,700 | 2.15 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2006-02-09 | 7,605,000 | 2.15 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2006-02-10 | 10,200,600 | 2.13 | 2.14 | 2.13 | 2.14 | 00:00:00 | | 2006-02-13 | 7,715,500 | 2.13 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2006-02-14 | 9,016,700 | 2.14 | 2.15 | 2.13 | 2.14 | 00:00:00 | | 2006-02-15 | 7,362,600 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2006-02-16 | 10,812,200 | 2.13 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2006-02-17 | 8,232,100 | 2.14 | 2.15 | 2.13 | 2.15 | 00:00:00 | | 2006-02-20 | 5,834,400 | 2.14 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2006-02-21 | 19,404,300 | 2.15 | 2.18 | 2.14 | 2.18 | 00:00:00 | | 2006-02-22 | 18,284,700 | 2.18 | 2.21 | 2.17 | 2.21 | 00:00:00 | | 2006-02-23 | 10,783,100 | 2.21 | 2.21 | 2.17 | 2.19 | 00:00:00 | | 2006-02-24 | 12,121,400 | 2.19 | 2.21 | 2.18 | 2.21 | 00:00:00 | | 2006-02-27 | 17,083,200 | 2.23 | 2.24 | 2.21 | 2.23 | 00:00:00 | | 2006-02-28 | 13,091,900 | 2.21 | 2.23 | 2.18 | 2.21 | 00:00:00 | | 2006-03-01 | 11,233,400 | 2.20 | 2.21 | 2.18 | 2.19 | 00:00:00 | | 2006-03-02 | 7,257,900 | 2.19 | 2.19 | 2.17 | 2.17 | 00:00:00 | | 2006-03-03 | 10,762,300 | 2.19 | 2.19 | 2.17 | 2.18 | 00:00:00 | | 2006-03-06 | 8,271,900 | 2.18 | 2.19 | 2.17 | 2.18 | 00:00:00 | | 2006-03-07 | 12,531,000 | 2.18 | 2.19 | 2.17 | 2.19 | 00:00:00 | | 2006-03-08 | 16,337,400 | 2.19 | 2.19 | 2.15 | 2.16 | 00:00:00 | | 2006-03-09 | 8,400,900 | 2.16 | 2.16 | 2.15 | 2.16 | 00:00:00 | | 2006-03-10 | 5,405,300 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2006-03-13 | 7,165,500 | 2.17 | 2.20 | 2.16 | 2.19 | 00:00:00 | | 2006-03-14 | 7,733,500 | 2.19 | 2.21 | 2.18 | 2.21 | 00:00:00 | | 2006-03-15 | 15,672,300 | 2.21 | 2.22 | 2.20 | 2.22 | 00:00:00 | | 2006-03-16 | 16,653,100 | 2.23 | 2.25 | 2.22 | 2.25 | 00:00:00 | | 2006-03-17 | 12,995,600 | 2.25 | 2.26 | 2.22 | 2.23 | 00:00:00 | | 2006-03-20 | 6,729,100 | 2.24 | 2.24 | 2.22 | 2.22 | 00:00:00 | | 2006-03-21 | 7,993,300 | 2.22 | 2.25 | 2.21 | 2.25 | 00:00:00 | | 2006-03-22 | 10,969,600 | 2.25 | 2.27 | 2.24 | 2.26 | 00:00:00 | | 2006-03-23 | 12,215,400 | 2.26 | 2.26 | 2.22 | 2.24 | 00:00:00 | | 2006-03-24 | 13,705,000 | 2.23 | 2.23 | 2.21 | 2.22 | 00:00:00 | | 2006-03-27 | 9,868,200 | 2.21 | 2.23 | 2.20 | 2.20 | 00:00:00 | | 2006-03-28 | 10,132,200 | 2.19 | 2.21 | 2.17 | 2.17 | 00:00:00 | | 2006-03-29 | 8,860,800 | 2.17 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2006-03-30 | 10,561,800 | 2.16 | 2.19 | 2.16 | 2.19 | 00:00:00 | | 2006-03-31 | 7,406,600 | 2.19 | 2.19 | 2.17 | 2.17 | 00:00:00 | | 2006-04-03 | 8,445,300 | 2.18 | 2.21 | 2.17 | 2.18 | 00:00:00 | | 2006-04-04 | 6,199,000 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2006-04-05 | 8,630,900 | 2.17 | 2.18 | 2.15 | 2.18 | 00:00:00 | | 2006-04-06 | 4,611,800 | 2.18 | 2.19 | 2.17 | 2.18 | 00:00:00 | | 2006-04-07 | 6,536,300 | 2.17 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2006-04-10 | 9,487,100 | 2.15 | 2.19 | 2.13 | 2.18 | 00:00:00 | | 2006-04-11 | 6,241,100 | 2.16 | 2.17 | 2.15 | 2.15 | 00:00:00 | | 2006-04-12 | 8,374,300 | 2.16 | 2.17 | 2.13 | 2.15 | 00:00:00 | | 2006-04-13 | 5,866,600 | 2.16 | 2.17 | 2.14 | 2.15 | 00:00:00 | | 2006-04-14 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2006-04-17 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2006-04-18 | 7,982,800 | 2.15 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2006-04-19 | 10,504,400 | 2.13 | 2.18 | 2.13 | 2.17 | 00:00:00 | | 2006-04-20 | 6,771,700 | 2.17 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2006-04-21 | 8,100,700 | 2.17 | 2.19 | 2.17 | 2.19 | 00:00:00 | | 2006-04-24 | 5,053,000 | 2.18 | 2.20 | 2.17 | 2.20 | 00:00:00 | | 2006-04-25 | 7,027,200 | 2.20 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2006-04-26 | 6,141,500 | 2.18 | 2.18 | 2.16 | 2.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
