TR4DER - TERNA [TRN.MI] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-10-17	12,717,500	2.31	2.31	2.29	2.31	00:00:00
2006-10-18	9,139,300	2.31	2.32	2.30	2.30	00:00:00
2006-10-19	7,224,400	2.30	2.31	2.30	2.30	00:00:00
2006-10-20	8,267,900	2.32	2.32	2.30	2.31	00:00:00
2006-10-23	11,710,700	2.31	2.35	2.31	2.34	00:00:00
2006-10-24	12,788,500	2.34	2.37	2.34	2.37	00:00:00
2006-10-25	18,474,100	2.37	2.37	2.35	2.36	00:00:00
2006-10-26	10,130,600	2.36	2.36	2.33	2.34	00:00:00
2006-10-27	5,480,400	2.33	2.35	2.33	2.35	00:00:00
2006-10-30	13,647,900	2.36	2.37	2.33	2.36	00:00:00
2006-10-31	8,760,300	2.37	2.39	2.36	2.38	00:00:00
2006-11-01	4,027,100	2.38	2.38	2.37	2.37	00:00:00
2006-11-02	11,143,600	2.37	2.39	2.36	2.38	00:00:00
2006-11-03	8,723,800	2.39	2.39	2.38	2.38	00:00:00
2006-11-06	7,529,600	2.38	2.40	2.38	2.40	00:00:00
2006-11-07	12,009,200	2.40	2.40	2.38	2.39	00:00:00
2006-11-08	21,415,800	2.39	2.43	2.38	2.43	00:00:00
2006-11-09	38,587,000	2.43	2.49	2.43	2.48	00:00:00
2006-11-10	44,248,900	2.48	2.56	2.47	2.53	00:00:00
2006-11-13	22,882,900	2.53	2.53	2.49	2.53	00:00:00
2006-11-14	45,535,600	2.52	2.55	2.51	2.51	00:00:00
2006-11-15	19,366,000	2.52	2.52	2.50	2.52	00:00:00
2006-11-16	28,647,700	2.51	2.58	2.51	2.57	00:00:00
2006-11-17	23,753,100	2.58	2.61	2.57	2.59	00:00:00
2006-11-20	17,047,600	2.54	2.59	2.52	2.55	00:00:00
2006-11-21	7,821,000	2.55	2.57	2.54	2.55	00:00:00
2006-11-22	14,964,800	2.55	2.58	2.55	2.56	00:00:00
2006-11-23	13,091,900	2.56	2.57	2.53	2.55	00:00:00
2006-11-24	13,889,400	2.55	2.56	2.51	2.56	00:00:00
2006-11-27	26,949,500	2.55	2.56	2.49	2.49	00:00:00
2006-11-28	19,237,400	2.49	2.49	2.46	2.48	00:00:00
2006-11-29	29,006,300	2.49	2.55	2.48	2.54	00:00:00
2006-11-30	22,836,500	2.54	2.54	2.49	2.51	00:00:00
2006-12-01	12,884,600	2.52	2.53	2.49	2.51	00:00:00
2006-12-04	15,520,300	2.50	2.54	2.50	2.54	00:00:00
2006-12-05	12,027,000	2.56	2.57	2.54	2.56	00:00:00
2006-12-06	16,579,200	2.57	2.57	2.53	2.54	00:00:00
2006-12-07	5,433,700	2.55	2.55	2.54	2.55	00:00:00
2006-12-08	10,982,700	2.55	2.57	2.54	2.55	00:00:00
2006-12-11	8,452,100	2.56	2.57	2.54	2.54	00:00:00
2006-12-12	8,799,800	2.55	2.58	2.54	2.57	00:00:00
2006-12-13	20,452,100	2.59	2.62	2.58	2.62	00:00:00
2006-12-14	15,412,800	2.62	2.64	2.61	2.62	00:00:00
2006-12-15	14,005,900	2.63	2.64	2.61	2.63	00:00:00
2006-12-18	6,760,400	2.62	2.64	2.62	2.62	00:00:00
2006-12-19	8,521,400	2.62	2.62	2.60	2.61	00:00:00
2006-12-20	19,096,900	2.62	2.62	2.58	2.58	00:00:00
2006-12-21	21,324,100	2.58	2.58	2.53	2.54	00:00:00
2006-12-22	9,304,300	2.54	2.54	2.50	2.50	00:00:00
2006-12-27	6,497,900	2.51	2.56	2.50	2.56	00:00:00
2006-12-28	5,770,100	2.56	2.56	2.54	2.55	00:00:00
2006-12-29	5,596,900	2.54	2.58	2.54	2.57	00:00:00
2007-01-02	8,082,400	2.59	2.61	2.55	2.60	00:00:00
2007-01-03	6,493,100	2.60	2.61	2.57	2.59	00:00:00
2007-01-04	10,743,900	2.58	2.59	2.54	2.56	00:00:00
2007-01-05	13,953,900	2.56	2.57	2.50	2.51	00:00:00
2007-01-08	10,029,000	2.52	2.53	2.51	2.51	00:00:00
2007-01-09	9,522,100	2.52	2.53	2.51	2.52	00:00:00
2007-01-10	8,535,500	2.52	2.52	2.50	2.52	00:00:00
2007-01-11	8,768,600	2.52	2.53	2.50	2.53	00:00:00
2007-01-12	6,704,100	2.53	2.56	2.52	2.55	00:00:00
2007-01-15	4,615,200	2.57	2.57	2.54	2.55	00:00:00
2007-01-16	6,149,300	2.56	2.57	2.55	2.57	00:00:00
2007-01-17	7,871,700	2.57	2.58	2.55	2.55	00:00:00
2007-01-18	6,584,000	2.56	2.56	2.53	2.54	00:00:00
2007-01-19	7,488,800	2.53	2.56	2.52	2.56	00:00:00
2007-01-22	7,717,300	2.55	2.56	2.53	2.54	00:00:00
2007-01-23	10,238,700	2.54	2.55	2.51	2.52	00:00:00
2007-01-24	9,227,400	2.53	2.55	2.52	2.55	00:00:00
2007-01-25	5,909,900	2.55	2.55	2.53	2.54	00:00:00
2007-01-26	12,074,700	2.53	2.57	2.53	2.56	00:00:00
2007-01-29	7,411,600	2.56	2.58	2.55	2.56	00:00:00
2007-01-30	6,661,400	2.56	2.58	2.56	2.58	00:00:00
2007-01-31	38,818,100	2.58	2.68	2.58	2.66	00:00:00
2007-02-01	38,621,300	2.70	2.75	2.68	2.71	00:00:00
2007-02-02	13,992,400	2.70	2.73	2.70	2.73	00:00:00
2007-02-05	12,636,900	2.73	2.73	2.69	2.69	00:00:00
2007-02-06	10,267,200	2.69	2.73	2.69	2.71	00:00:00
2007-02-07	12,510,700	2.71	2.74	2.71	2.74	00:00:00
2007-02-08	10,278,200	2.74	2.77	2.71	2.71	00:00:00
2007-02-09	22,655,700	2.74	2.81	2.74	2.80	00:00:00
2007-02-12	9,486,800	2.79	2.80	2.76	2.77	00:00:00
2007-02-13	5,896,700	2.77	2.79	2.77	2.78	00:00:00
2007-02-14	9,885,700	2.78	2.81	2.78	2.81	00:00:00
2007-02-15	11,946,600	2.81	2.81	2.77	2.79	00:00:00
2007-02-16	5,692,100	2.79	2.80	2.77	2.78	00:00:00
2007-02-20	12,721,200	2.79	2.79	2.71	2.74	00:00:00
2007-02-21	8,966,700	2.75	2.77	2.71	2.72	00:00:00
2007-02-22	9,115,100	2.73	2.75	2.71	2.71	00:00:00
2007-02-23	8,533,800	2.71	2.74	2.69	2.73	00:00:00
2007-02-26	6,912,300	2.73	2.76	2.72	2.75	00:00:00
2007-02-27	15,338,400	2.72	2.75	2.66	2.67	00:00:00
2007-02-28	23,425,800	2.60	2.70	2.57	2.63	00:00:00
2007-03-01	18,353,700	2.63	2.68	2.58	2.62	00:00:00
2007-03-02	13,078,800	2.62	2.65	2.59	2.63	00:00:00
2007-03-05	11,488,200	2.59	2.63	2.57	2.62	00:00:00
2007-03-06	20,903,000	2.62	2.65	2.58	2.60	00:00:00
2007-03-07	15,916,000	2.62	2.67	2.61	2.66	00:00:00
2007-03-08	8,458,000	2.66	2.69	2.65	2.68	00:00:00
2007-03-09	10,584,200	2.69	2.69	2.66	2.69	00:00:00
2007-03-12	11,759,900	2.70	2.71	2.65	2.66	00:00:00
2007-03-13	14,689,900	2.68	2.68	2.62	2.62	00:00:00
2007-03-14	24,278,600	2.60	2.60	2.55	2.55	00:00:00
2007-03-15	21,041,300	2.59	2.62	2.56	2.60	00:00:00
2007-03-16	28,516,700	2.61	2.69	2.60	2.68	00:00:00
2007-03-19	11,189,400	2.68	2.70	2.65	2.69	00:00:00
2007-03-20	12,959,900	2.68	2.74	2.67	2.73	00:00:00
2007-03-21	14,383,800	2.72	2.76	2.70	2.74	00:00:00
2007-03-22	10,069,900	2.76	2.78	2.73	2.75	00:00:00
2007-03-23	7,183,800	2.75	2.75	2.72	2.74	00:00:00
2007-03-26	8,503,000	2.75	2.76	2.71	2.73	00:00:00
2007-03-27	9,606,900	2.74	2.75	2.70	2.70	00:00:00
2007-03-28	12,503,400	2.70	2.75	2.69	2.74	00:00:00
2007-03-29	6,637,000	2.74	2.77	2.73	2.74	00:00:00
2007-03-30	14,580,000	2.75	2.80	2.74	2.78	00:00:00
2007-04-02	9,732,700	2.76	2.78	2.75	2.76	00:00:00
2007-04-03	13,730,500	2.78	2.80	2.78	2.79	00:00:00
2007-04-04	8,974,500	2.80	2.81	2.78	2.81	00:00:00
2007-04-05	5,497,200	2.80	2.81	2.78	2.80	00:00:00
2007-04-10	9,189,000	2.80	2.82	2.78	2.80	00:00:00
2007-04-11	8,683,500	2.81	2.81	2.78	2.78	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>