|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-26 | 6,141,500 | 2.18 | 2.18 | 2.16 | 2.17 | 00:00:00 | | 2006-04-27 | 7,115,700 | 2.17 | 2.17 | 2.14 | 2.16 | 00:00:00 | | 2006-04-28 | 13,121,200 | 2.15 | 2.19 | 2.15 | 2.18 | 00:00:00 | | 2006-05-01 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2006-05-02 | 6,876,200 | 2.17 | 2.19 | 2.16 | 2.18 | 00:00:00 | | 2006-05-03 | 13,435,100 | 2.18 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2006-05-04 | 5,546,900 | 2.19 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2006-05-05 | 8,164,000 | 2.19 | 2.22 | 2.18 | 2.22 | 00:00:00 | | 2006-05-08 | 7,832,400 | 2.22 | 2.23 | 2.20 | 2.21 | 00:00:00 | | 2006-05-09 | 5,795,400 | 2.21 | 2.22 | 2.19 | 2.20 | 00:00:00 | | 2006-05-10 | 5,753,300 | 2.19 | 2.23 | 2.19 | 2.22 | 00:00:00 | | 2006-05-11 | 14,520,000 | 2.22 | 2.23 | 2.20 | 2.20 | 00:00:00 | | 2006-05-12 | 6,223,200 | 2.20 | 2.20 | 2.17 | 2.19 | 00:00:00 | | 2006-05-15 | 12,341,800 | 2.19 | 2.19 | 2.17 | 2.18 | 00:00:00 | | 2006-05-16 | 15,016,200 | 2.18 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2006-05-17 | 11,778,700 | 2.18 | 2.19 | 2.13 | 2.13 | 00:00:00 | | 2006-05-18 | 18,192,900 | 2.13 | 2.14 | 2.09 | 2.11 | 00:00:00 | | 2006-05-19 | 7,967,400 | 2.10 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2006-05-22 | 10,162,800 | 2.10 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2006-05-23 | 8,388,600 | 2.10 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2006-05-24 | 9,875,000 | 2.11 | 2.14 | 2.10 | 2.11 | 00:00:00 | | 2006-05-25 | 12,210,500 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2006-05-26 | 13,571,200 | 2.11 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2006-05-29 | 3,984,400 | 2.12 | 2.12 | 2.11 | 2.12 | 00:00:00 | | 2006-05-30 | 7,607,300 | 2.11 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2006-05-31 | 11,958,400 | 2.10 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2006-06-01 | 11,498,800 | 2.12 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2006-06-02 | 7,509,600 | 2.13 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2006-06-05 | 6,617,300 | 2.12 | 2.13 | 2.11 | 2.11 | 00:00:00 | | 2006-06-06 | 24,819,200 | 2.11 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2006-06-07 | 17,804,800 | 2.14 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2006-06-08 | 50,268,200 | 2.10 | 2.16 | 2.10 | 2.16 | 00:00:00 | | 2006-06-09 | 20,564,500 | 2.17 | 2.17 | 2.12 | 2.13 | 00:00:00 | | 2006-06-12 | 9,515,800 | 2.13 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2006-06-13 | 25,260,100 | 2.12 | 2.14 | 2.11 | 2.12 | 00:00:00 | | 2006-06-14 | 29,489,900 | 2.12 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2006-06-19 | 11,502,600 | 2.08 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2006-06-20 | 32,183,300 | 2.04 | 2.05 | 2.03 | 2.05 | 00:00:00 | | 2006-06-21 | 6,909,400 | 2.05 | 2.06 | 2.04 | 2.06 | 00:00:00 | | 2006-06-22 | 19,315,200 | 2.07 | 2.07 | 2.05 | 2.07 | 00:00:00 | | 2006-06-23 | 17,093,900 | 2.07 | 2.07 | 2.04 | 2.04 | 00:00:00 | | 2006-06-26 | 14,215,800 | 2.05 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2006-06-27 | 9,454,600 | 2.05 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2006-06-28 | 5,155,200 | 2.04 | 2.07 | 2.04 | 2.07 | 00:00:00 | | 2006-06-29 | 4,735,900 | 2.08 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2006-06-30 | 4,138,200 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2006-07-03 | 4,271,500 | 2.08 | 2.11 | 2.08 | 2.11 | 00:00:00 | | 2006-07-04 | 11,756,700 | 2.11 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2006-07-05 | 11,630,700 | 2.09 | 2.11 | 2.08 | 2.09 | 00:00:00 | | 2006-07-06 | 7,333,100 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2006-07-07 | 10,185,300 | 2.08 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2006-07-10 | 6,242,500 | 2.08 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2006-07-11 | 4,791,300 | 2.09 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2006-07-12 | 7,701,800 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2006-07-13 | 5,384,400 | 2.08 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2006-07-14 | 7,026,100 | 2.07 | 2.07 | 2.06 | 2.06 | 00:00:00 | | 2006-07-17 | 5,892,000 | 2.06 | 2.09 | 2.06 | 2.08 | 00:00:00 | | 2006-07-18 | 6,143,300 | 2.08 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2006-07-19 | 11,809,500 | 2.10 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2006-07-20 | 6,585,600 | 2.10 | 2.12 | 2.08 | 2.11 | 00:00:00 | | 2006-07-21 | 5,722,600 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2006-07-24 | 6,545,600 | 2.10 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2006-07-25 | 9,713,400 | 2.14 | 2.14 | 2.10 | 2.12 | 00:00:00 | | 2006-07-26 | 6,854,200 | 2.12 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2006-07-27 | 6,259,100 | 2.14 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2006-07-28 | 5,628,900 | 2.14 | 2.17 | 2.14 | 2.17 | 00:00:00 | | 2006-07-31 | 4,491,100 | 2.17 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2006-08-01 | 4,573,600 | 2.15 | 2.16 | 2.13 | 2.14 | 00:00:00 | | 2006-08-02 | 6,367,100 | 2.15 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2006-08-03 | 5,102,900 | 2.14 | 2.15 | 2.14 | 2.14 | 00:00:00 | | 2006-08-04 | 2,584,100 | 2.16 | 2.16 | 2.14 | 2.14 | 00:00:00 | | 2006-08-07 | 4,876,600 | 2.14 | 2.15 | 2.13 | 2.15 | 00:00:00 | | 2006-08-08 | 6,812,600 | 2.16 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2006-08-09 | 4,495,200 | 2.15 | 2.16 | 2.14 | 2.16 | 00:00:00 | | 2006-08-10 | 6,739,000 | 2.15 | 2.17 | 2.13 | 2.17 | 00:00:00 | | 2006-08-11 | 5,975,200 | 2.17 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2006-08-14 | 2,187,200 | 2.17 | 2.18 | 2.16 | 2.18 | 00:00:00 | | 2006-08-16 | 7,506,800 | 2.19 | 2.19 | 2.18 | 2.19 | 00:00:00 | | 2006-08-17 | 8,577,900 | 2.19 | 2.20 | 2.18 | 2.20 | 00:00:00 | | 2006-08-18 | 6,329,200 | 2.20 | 2.21 | 2.19 | 2.20 | 00:00:00 | | 2006-08-21 | 3,673,000 | 2.20 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2006-08-22 | 4,411,400 | 2.19 | 2.21 | 2.18 | 2.20 | 00:00:00 | | 2006-08-23 | 3,609,500 | 2.21 | 2.21 | 2.19 | 2.20 | 00:00:00 | | 2006-08-24 | 8,612,900 | 2.20 | 2.21 | 2.19 | 2.21 | 00:00:00 | | 2006-08-25 | 6,154,300 | 2.20 | 2.22 | 2.19 | 2.21 | 00:00:00 | | 2006-08-28 | 8,164,600 | 2.21 | 2.23 | 2.20 | 2.23 | 00:00:00 | | 2006-08-29 | 8,445,700 | 2.22 | 2.23 | 2.21 | 2.23 | 00:00:00 | | 2006-08-30 | 5,134,000 | 2.23 | 2.23 | 2.21 | 2.22 | 00:00:00 | | 2006-08-31 | 7,202,800 | 2.23 | 2.23 | 2.19 | 2.22 | 00:00:00 | | 2006-09-01 | 12,943,400 | 2.22 | 2.26 | 2.22 | 2.25 | 00:00:00 | | 2006-09-04 | 3,881,300 | 2.25 | 2.27 | 2.24 | 2.26 | 00:00:00 | | 2006-09-05 | 11,114,100 | 2.25 | 2.26 | 2.21 | 2.23 | 00:00:00 | | 2006-09-06 | 9,467,100 | 2.22 | 2.23 | 2.20 | 2.21 | 00:00:00 | | 2006-09-07 | 8,847,500 | 2.20 | 2.23 | 2.20 | 2.22 | 00:00:00 | | 2006-09-08 | 4,446,300 | 2.23 | 2.24 | 2.22 | 2.22 | 00:00:00 | | 2006-09-11 | 4,704,800 | 2.21 | 2.24 | 2.21 | 2.24 | 00:00:00 | | 2006-09-12 | 8,025,800 | 2.23 | 2.24 | 2.22 | 2.24 | 00:00:00 | | 2006-09-13 | 12,537,800 | 2.24 | 2.24 | 2.21 | 2.23 | 00:00:00 | | 2006-09-14 | 10,984,000 | 2.23 | 2.26 | 2.22 | 2.26 | 00:00:00 | | 2006-09-15 | 14,685,900 | 2.25 | 2.27 | 2.24 | 2.26 | 00:00:00 | | 2006-09-18 | 8,350,600 | 2.26 | 2.28 | 2.25 | 2.28 | 00:00:00 | | 2006-09-19 | 4,887,200 | 2.28 | 2.28 | 2.25 | 2.26 | 00:00:00 | | 2006-09-20 | 12,502,400 | 2.26 | 2.27 | 2.24 | 2.26 | 00:00:00 | | 2006-09-21 | 12,225,300 | 2.25 | 2.28 | 2.25 | 2.26 | 00:00:00 | | 2006-09-22 | 5,495,400 | 2.26 | 2.27 | 2.25 | 2.26 | 00:00:00 | | 2006-09-25 | 5,776,800 | 2.26 | 2.27 | 2.26 | 2.27 | 00:00:00 | | 2006-09-26 | 7,887,100 | 2.27 | 2.29 | 2.27 | 2.29 | 00:00:00 | | 2006-09-27 | 16,942,200 | 2.29 | 2.34 | 2.28 | 2.32 | 00:00:00 | | 2006-09-28 | 11,085,700 | 2.32 | 2.33 | 2.29 | 2.29 | 00:00:00 | | 2006-09-29 | 9,382,500 | 2.29 | 2.31 | 2.28 | 2.30 | 00:00:00 | | 2006-10-02 | 5,586,900 | 2.30 | 2.30 | 2.29 | 2.29 | 00:00:00 | | 2006-10-03 | 10,296,200 | 2.29 | 2.32 | 2.29 | 2.32 | 00:00:00 | | 2006-10-04 | 8,567,400 | 2.32 | 2.32 | 2.30 | 2.31 | 00:00:00 | | 2006-10-05 | 9,165,200 | 2.31 | 2.31 | 2.29 | 2.30 | 00:00:00 | | 2006-10-06 | 9,059,900 | 2.29 | 2.31 | 2.29 | 2.30 | 00:00:00 | | 2006-10-09 | 5,824,200 | 2.30 | 2.31 | 2.29 | 2.30 | 00:00:00 | | 2006-10-11 | 6,216,800 | 2.30 | 2.31 | 2.29 | 2.31 | 00:00:00 | | 2006-10-12 | 9,768,000 | 2.30 | 2.31 | 2.29 | 2.29 | 00:00:00 | | 2006-10-13 | 6,806,600 | 2.30 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2006-10-16 | 7,528,300 | 2.30 | 2.32 | 2.30 | 2.31 | 00:00:00 | | 2006-10-17 | 12,717,500 | 2.31 | 2.31 | 2.29 | 2.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
