|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-04-11 | 8,683,500 | 2.81 | 2.81 | 2.78 | 2.78 | 00:00:00 | 2007-04-12 | 6,466,300 | 2.78 | 2.79 | 2.77 | 2.78 | 00:00:00 | 2007-04-13 | 4,991,600 | 2.78 | 2.78 | 2.77 | 2.78 | 00:00:00 | 2007-04-16 | 9,098,600 | 2.79 | 2.80 | 2.78 | 2.78 | 00:00:00 | 2007-04-17 | 7,102,400 | 2.79 | 2.79 | 2.77 | 2.78 | 00:00:00 | 2007-04-18 | 6,389,500 | 2.79 | 2.79 | 2.77 | 2.78 | 00:00:00 | 2007-04-19 | 7,373,800 | 2.77 | 2.77 | 2.75 | 2.76 | 00:00:00 | 2007-04-20 | 11,184,600 | 2.78 | 2.79 | 2.77 | 2.79 | 00:00:00 | 2007-04-23 | 5,548,800 | 2.78 | 2.79 | 2.76 | 2.77 | 00:00:00 | 2007-04-24 | 9,566,400 | 2.78 | 2.78 | 2.75 | 2.77 | 00:00:00 | 2007-04-26 | 8,743,600 | 2.77 | 2.77 | 2.74 | 2.76 | 00:00:00 | 2007-04-27 | 12,036,600 | 2.75 | 2.76 | 2.70 | 2.71 | 00:00:00 | 2007-04-30 | 7,486,900 | 2.71 | 2.76 | 2.71 | 2.75 | 00:00:00 | 2007-05-02 | 9,325,700 | 2.76 | 2.76 | 2.74 | 2.75 | 00:00:00 | 2007-05-03 | 5,573,700 | 2.76 | 2.76 | 2.72 | 2.75 | 00:00:00 | 2007-05-04 | 6,579,800 | 2.75 | 2.75 | 2.73 | 2.73 | 00:00:00 | 2007-05-07 | 10,166,900 | 2.74 | 2.81 | 2.73 | 2.80 | 00:00:00 | 2007-05-08 | 10,202,000 | 2.80 | 2.80 | 2.76 | 2.79 | 00:00:00 | 2007-05-09 | 19,992,200 | 2.79 | 2.80 | 2.73 | 2.74 | 00:00:00 | 2007-05-10 | 11,253,800 | 2.75 | 2.76 | 2.72 | 2.74 | 00:00:00 | 2007-05-11 | 8,582,000 | 2.73 | 2.75 | 2.71 | 2.74 | 00:00:00 | 2007-05-14 | 6,131,100 | 2.72 | 2.75 | 2.72 | 2.73 | 00:00:00 | 2007-05-15 | 8,923,100 | 2.72 | 2.76 | 2.72 | 2.76 | 00:00:00 | 2007-05-16 | 6,594,800 | 2.75 | 2.76 | 2.72 | 2.73 | 00:00:00 | 2007-05-17 | 3,790,400 | 2.74 | 2.76 | 2.73 | 2.75 | 00:00:00 | 2007-05-18 | 10,699,100 | 2.75 | 2.77 | 2.73 | 2.74 | 00:00:00 | 2007-05-21 | 6,047,500 | 2.74 | 2.78 | 2.74 | 2.77 | 00:00:00 | 2007-05-22 | 5,500,700 | 2.76 | 2.78 | 2.75 | 2.77 | 00:00:00 | 2007-05-23 | 7,279,100 | 2.77 | 2.79 | 2.77 | 2.78 | 00:00:00 | 2007-05-24 | 20,689,200 | 2.78 | 2.83 | 2.78 | 2.81 | 00:00:00 | 2007-05-25 | 6,933,100 | 2.82 | 2.82 | 2.79 | 2.81 | 00:00:00 | 2007-05-28 | 3,526,300 | 2.82 | 2.83 | 2.81 | 2.81 | 00:00:00 | 2007-05-29 | 7,389,600 | 2.81 | 2.82 | 2.80 | 2.80 | 00:00:00 | 2007-05-30 | 9,813,800 | 2.80 | 2.80 | 2.78 | 2.80 | 00:00:00 | 2007-05-31 | 14,219,300 | 2.82 | 2.86 | 2.81 | 2.85 | 00:00:00 | 2007-06-04 | 9,618,300 | 2.85 | 2.85 | 2.81 | 2.82 | 00:00:00 | 2007-06-05 | 8,000,800 | 2.82 | 2.85 | 2.81 | 2.81 | 00:00:00 | 2007-06-06 | 11,976,500 | 2.82 | 2.82 | 2.74 | 2.75 | 00:00:00 | 2007-06-07 | 19,730,900 | 2.75 | 2.76 | 2.71 | 2.72 | 00:00:00 | 2007-06-08 | 54,140,400 | 2.71 | 2.73 | 2.67 | 2.70 | 00:00:00 | 2007-06-11 | 27,130,900 | 2.70 | 2.72 | 2.66 | 2.69 | 00:00:00 | 2007-06-12 | 26,133,500 | 2.70 | 2.73 | 2.68 | 2.70 | 00:00:00 | 2007-06-13 | 50,066,400 | 2.65 | 2.70 | 2.63 | 2.65 | 00:00:00 | 2007-06-14 | 17,415,200 | 2.67 | 2.68 | 2.65 | 2.66 | 00:00:00 | 2007-06-15 | 20,874,400 | 2.66 | 2.68 | 2.66 | 2.68 | 00:00:00 | 2007-06-18 | 9,693,000 | 2.60 | 2.63 | 2.59 | 2.60 | 00:00:00 | 2007-06-19 | 28,630,800 | 2.60 | 2.62 | 2.59 | 2.59 | 00:00:00 | 2007-06-20 | 50,521,400 | 2.60 | 2.61 | 2.58 | 2.59 | 00:00:00 | 2007-06-21 | 9,722,700 | 2.58 | 2.60 | 2.57 | 2.58 | 00:00:00 | 2007-06-22 | 5,267,900 | 2.59 | 2.59 | 2.56 | 2.56 | 00:00:00 | 2007-06-25 | 15,919,300 | 2.55 | 2.58 | 2.53 | 2.57 | 00:00:00 | 2007-06-26 | 7,425,100 | 2.55 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2007-06-27 | 10,035,100 | 2.53 | 2.56 | 2.52 | 2.53 | 00:00:00 | 2007-06-28 | 6,523,400 | 2.54 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2007-06-29 | 5,948,900 | 2.55 | 2.56 | 2.54 | 2.56 | 00:00:00 | 2007-07-02 | 6,925,400 | 2.56 | 2.57 | 2.54 | 2.56 | 00:00:00 | 2007-07-03 | 8,790,900 | 2.57 | 2.59 | 2.56 | 2.57 | 00:00:00 | 2007-07-04 | 6,097,900 | 2.57 | 2.59 | 2.57 | 2.59 | 00:00:00 | 2007-07-05 | 10,491,200 | 2.59 | 2.60 | 2.53 | 2.54 | 00:00:00 | 2007-07-06 | 16,777,100 | 2.54 | 2.56 | 2.53 | 2.55 | 00:00:00 | 2007-07-09 | 6,108,100 | 2.56 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2007-07-10 | 5,033,700 | 2.56 | 2.57 | 2.54 | 2.54 | 00:00:00 | 2007-07-11 | 12,257,200 | 2.52 | 2.57 | 2.52 | 2.56 | 00:00:00 | 2007-07-12 | 8,583,300 | 2.56 | 2.59 | 2.56 | 2.59 | 00:00:00 | 2007-07-13 | 5,933,400 | 2.60 | 2.61 | 2.57 | 2.58 | 00:00:00 | 2007-07-16 | 8,834,300 | 2.58 | 2.60 | 2.56 | 2.60 | 00:00:00 | 2007-07-17 | 14,458,800 | 2.59 | 2.60 | 2.57 | 2.59 | 00:00:00 | 2007-07-18 | 9,273,100 | 2.57 | 2.60 | 2.56 | 2.59 | 00:00:00 | 2007-07-19 | 8,335,400 | 2.59 | 2.60 | 2.55 | 2.56 | 00:00:00 | 2007-07-20 | 10,659,300 | 2.57 | 2.59 | 2.56 | 2.59 | 00:00:00 | 2007-07-23 | 5,412,100 | 2.59 | 2.59 | 2.57 | 2.59 | 00:00:00 | 2007-07-24 | 10,069,200 | 2.58 | 2.60 | 2.54 | 2.54 | 00:00:00 | 2007-07-25 | 12,927,100 | 2.52 | 2.57 | 2.52 | 2.53 | 00:00:00 | 2007-07-26 | 17,239,200 | 2.54 | 2.57 | 2.51 | 2.53 | 00:00:00 | 2007-07-27 | 12,779,400 | 2.51 | 2.55 | 2.51 | 2.53 | 00:00:00 | 2007-07-30 | 9,775,100 | 2.52 | 2.54 | 2.48 | 2.48 | 00:00:00 | 2007-07-31 | 14,050,600 | 2.51 | 2.52 | 2.46 | 2.51 | 00:00:00 | 2007-08-01 | 11,278,300 | 2.48 | 2.50 | 2.46 | 2.46 | 00:00:00 | 2007-08-02 | 12,293,400 | 2.48 | 2.52 | 2.46 | 2.51 | 00:00:00 | 2007-08-03 | 9,257,500 | 2.51 | 2.53 | 2.48 | 2.50 | 00:00:00 | 2007-08-06 | 10,356,100 | 2.48 | 2.52 | 2.48 | 2.48 | 00:00:00 | 2007-08-07 | 10,132,900 | 2.49 | 2.51 | 2.46 | 2.48 | 00:00:00 | 2007-08-08 | 12,921,300 | 2.50 | 2.52 | 2.47 | 2.51 | 00:00:00 | 2007-08-09 | 18,492,500 | 2.49 | 2.55 | 2.47 | 2.54 | 00:00:00 | 2007-08-10 | 13,331,300 | 2.51 | 2.57 | 2.49 | 2.50 | 00:00:00 | 2007-08-13 | 10,943,900 | 2.51 | 2.53 | 2.47 | 2.47 | 00:00:00 | 2007-08-14 | 8,277,700 | 2.47 | 2.49 | 2.45 | 2.47 | 00:00:00 | 2007-08-16 | 21,768,700 | 2.44 | 2.48 | 2.38 | 2.39 | 00:00:00 | 2007-08-17 | 22,702,600 | 2.36 | 2.46 | 2.36 | 2.46 | 00:00:00 | 2007-08-20 | 8,371,600 | 2.47 | 2.47 | 2.45 | 2.46 | 00:00:00 | 2007-08-21 | 7,634,900 | 2.46 | 2.46 | 2.43 | 2.43 | 00:00:00 | 2007-08-22 | 17,794,600 | 2.45 | 2.47 | 2.45 | 2.47 | 00:00:00 | 2007-08-23 | 7,708,400 | 2.48 | 2.50 | 2.48 | 2.48 | 00:00:00 | 2007-08-24 | 10,449,000 | 2.48 | 2.51 | 2.47 | 2.51 | 00:00:00 | 2007-08-27 | 4,782,200 | 2.51 | 2.51 | 2.48 | 2.48 | 00:00:00 | 2007-08-28 | 12,792,900 | 2.48 | 2.55 | 2.47 | 2.52 | 00:00:00 | 2007-08-29 | 9,213,000 | 2.50 | 2.54 | 2.49 | 2.52 | 00:00:00 | 2007-08-30 | 12,801,300 | 2.54 | 2.58 | 2.53 | 2.58 | 00:00:00 | 2007-08-31 | 15,152,500 | 2.59 | 2.61 | 2.57 | 2.60 | 00:00:00 | 2007-09-03 | 6,522,200 | 2.60 | 2.61 | 2.56 | 2.58 | 00:00:00 | 2007-09-04 | 11,690,100 | 2.58 | 2.59 | 2.54 | 2.58 | 00:00:00 | 2007-09-05 | 9,781,800 | 2.58 | 2.58 | 2.55 | 2.55 | 00:00:00 | 2007-09-06 | 8,440,800 | 2.56 | 2.57 | 2.52 | 2.54 | 00:00:00 | 2007-09-07 | 9,411,700 | 2.53 | 2.55 | 2.51 | 2.51 | 00:00:00 | 2007-09-10 | 18,235,200 | 2.52 | 2.61 | 2.51 | 2.56 | 00:00:00 | 2007-09-11 | 10,625,900 | 2.58 | 2.60 | 2.56 | 2.56 | 00:00:00 | 2007-09-12 | 8,754,200 | 2.57 | 2.57 | 2.53 | 2.55 | 00:00:00 | 2007-09-13 | 6,897,600 | 2.54 | 2.59 | 2.53 | 2.57 | 00:00:00 | 2007-09-14 | 5,569,500 | 2.57 | 2.58 | 2.54 | 2.55 | 00:00:00 | 2007-09-17 | 8,314,300 | 2.55 | 2.56 | 2.52 | 2.54 | 00:00:00 | 2007-09-18 | 9,124,900 | 2.54 | 2.57 | 2.53 | 2.56 | 00:00:00 | 2007-09-19 | 18,217,200 | 2.59 | 2.59 | 2.55 | 2.55 | 00:00:00 | 2007-09-20 | 17,652,200 | 2.55 | 2.56 | 2.49 | 2.54 | 00:00:00 | 2007-09-21 | 11,381,500 | 2.55 | 2.56 | 2.53 | 2.55 | 00:00:00 | 2007-09-24 | 7,857,500 | 2.56 | 2.57 | 2.53 | 2.53 | 00:00:00 | 2007-09-25 | 10,763,100 | 2.53 | 2.56 | 2.52 | 2.54 | 00:00:00 | 2007-09-26 | 16,374,100 | 2.55 | 2.62 | 2.54 | 2.61 | 00:00:00 | 2007-09-27 | 12,898,500 | 2.62 | 2.64 | 2.62 | 2.63 | 00:00:00 | 2007-09-28 | 11,741,000 | 2.63 | 2.64 | 2.58 | 2.59 | 00:00:00 | 2007-10-01 | 6,213,900 | 2.59 | 2.63 | 2.59 | 2.62 | 00:00:00 | 2007-10-02 | 10,945,900 | 2.62 | 2.63 | 2.59 | 2.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|