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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2008-03-28	10,855,500	2.74	2.75	2.68	2.69	00:00:00
2008-03-31	8,110,100	2.69	2.72	2.67	2.70	00:00:00
2008-04-01	8,993,200	2.70	2.74	2.69	2.73	00:00:00
2008-04-02	10,348,900	2.74	2.75	2.70	2.71	00:00:00
2008-04-03	8,060,000	2.72	2.74	2.70	2.73	00:00:00
2008-04-04	8,495,000	2.73	2.78	2.72	2.77	00:00:00
2008-04-07	10,669,800	2.77	2.78	2.72	2.73	00:00:00
2008-04-08	7,878,600	2.73	2.73	2.70	2.72	00:00:00
2008-04-09	7,371,300	2.72	2.73	2.70	2.70	00:00:00
2008-04-10	18,057,300	2.71	2.80	2.70	2.79	00:00:00
2008-04-11	16,865,700	2.80	2.82	2.76	2.81	00:00:00
2008-04-14	14,278,500	2.81	2.83	2.79	2.82	00:00:00
2008-04-15	8,599,500	2.84	2.85	2.81	2.84	00:00:00
2008-04-16	5,610,600	2.85	2.86	2.83	2.85	00:00:00
2008-04-17	8,113,200	2.86	2.86	2.81	2.81	00:00:00
2008-04-18	12,156,100	2.83	2.85	2.81	2.81	00:00:00
2008-04-21	8,957,400	2.82	2.82	2.76	2.78	00:00:00
2008-04-22	7,144,800	2.77	2.81	2.77	2.78	00:00:00
2008-04-23	7,588,500	2.78	2.80	2.74	2.79	00:00:00
2008-04-24	7,810,900	2.79	2.82	2.77	2.82	00:00:00
2008-04-25	4,058,300	2.83	2.85	2.82	2.82	00:00:00
2008-04-28	4,915,500	2.83	2.85	2.81	2.82	00:00:00
2008-04-29	9,712,100	2.83	2.86	2.81	2.84	00:00:00
2008-04-30	9,376,600	2.84	2.86	2.81	2.84	00:00:00
2008-05-02	8,529,000	2.86	2.87	2.84	2.86	00:00:00
2008-05-05	7,666,000	2.86	2.86	2.82	2.82	00:00:00
2008-05-06	7,670,700	2.83	2.84	2.81	2.84	00:00:00
2008-05-07	8,215,700	2.84	2.86	2.83	2.84	00:00:00
2008-05-08	6,419,600	2.83	2.84	2.82	2.83	00:00:00
2008-05-09	5,580,700	2.83	2.84	2.80	2.82	00:00:00
2008-05-12	10,332,300	2.83	2.86	2.83	2.84	00:00:00
2008-05-13	10,443,900	2.85	2.86	2.81	2.81	00:00:00
2008-05-14	18,253,100	2.82	2.87	2.80	2.81	00:00:00
2008-05-15	6,080,400	2.80	2.82	2.79	2.81	00:00:00
2008-05-16	7,832,000	2.81	2.85	2.80	2.82	00:00:00
2008-05-19	13,447,800	2.83	2.91	2.83	2.90	00:00:00
2008-05-20	12,481,900	2.89	2.90	2.85	2.89	00:00:00
2008-05-21	7,561,400	2.89	2.93	2.88	2.89	00:00:00
2008-05-22	8,661,400	2.89	2.95	2.88	2.94	00:00:00
2008-05-23	8,681,400	2.94	2.94	2.90	2.90	00:00:00
2008-05-26	4,721,400	2.90	2.94	2.88	2.89	00:00:00
2008-05-27	7,050,400	2.89	2.91	2.86	2.89	00:00:00
2008-05-28	12,329,200	2.89	2.92	2.87	2.90	00:00:00
2008-05-29	18,352,100	2.89	2.90	2.88	2.89	00:00:00
2008-05-30	9,559,900	2.90	2.94	2.88	2.92	00:00:00
2008-06-02	21,690,300	2.92	2.92	2.83	2.86	00:00:00
2008-06-03	18,137,200	2.88	2.93	2.86	2.91	00:00:00
2008-06-04	10,243,500	2.91	2.91	2.88	2.89	00:00:00
2008-06-05	7,504,100	2.89	2.91	2.88	2.89	00:00:00
2008-06-06	12,159,000	2.91	2.94	2.86	2.88	00:00:00
2008-06-10	20,571,800	2.91	2.92	2.89	2.89	00:00:00
2008-06-11	25,822,500	2.90	2.90	2.86	2.86	00:00:00
2008-06-12	31,207,400	2.87	2.87	2.79	2.83	00:00:00
2008-06-13	25,775,100	2.83	2.88	2.79	2.88	00:00:00
2008-06-16	8,449,200	2.88	2.88	2.82	2.85	00:00:00
2008-06-17	23,442,000	2.89	2.90	2.85	2.86	00:00:00
2008-06-18	37,521,100	2.85	2.87	2.81	2.83	00:00:00
2008-06-19	25,219,900	2.82	2.90	2.82	2.89	00:00:00
2008-06-20	14,487,000	2.88	2.93	2.81	2.83	00:00:00
2008-06-23	7,467,900	2.76	2.79	2.73	2.78	00:00:00
2008-06-24	38,960,900	2.79	2.82	2.72	2.81	00:00:00
2008-06-25	38,573,700	2.81	2.85	2.78	2.80	00:00:00
2008-06-26	9,564,300	2.79	2.79	2.76	2.76	00:00:00
2008-06-27	15,500,900	2.76	2.77	2.74	2.75	00:00:00
2008-06-30	21,916,500	2.71	2.72	2.67	2.69	00:00:00
2008-07-01	19,157,300	2.65	2.67	2.61	2.64	00:00:00
2008-07-02	30,692,800	2.69	2.77	2.67	2.75	00:00:00
2008-07-03	23,478,100	2.71	2.73	2.67	2.70	00:00:00
2008-07-04	4,323,900	2.71	2.71	2.67	2.69	00:00:00
2008-07-07	6,809,000	2.70	2.76	2.69	2.75	00:00:00
2008-07-08	7,092,000	2.71	2.74	2.68	2.73	00:00:00
2008-07-09	10,106,800	2.73	2.75	2.67	2.69	00:00:00
2008-07-10	6,178,900	2.68	2.68	2.64	2.64	00:00:00
2008-07-11	8,304,900	2.64	2.66	2.58	2.59	00:00:00
2008-07-14	7,892,400	2.60	2.63	2.56	2.58	00:00:00
2008-07-15	10,243,900	2.57	2.57	2.50	2.52	00:00:00
2008-07-16	7,372,500	2.53	2.55	2.51	2.55	00:00:00
2008-07-17	7,097,400	2.55	2.56	2.53	2.54	00:00:00
2008-07-18	27,863,300	2.54	2.59	2.52	2.59	00:00:00
2008-07-21	8,571,000	2.58	2.65	2.58	2.62	00:00:00
2008-07-22	9,197,600	2.61	2.67	2.60	2.66	00:00:00
2008-07-23	8,748,600	2.68	2.68	2.65	2.65	00:00:00
2008-07-24	6,511,000	2.66	2.66	2.63	2.64	00:00:00
2008-07-25	8,849,100	2.64	2.68	2.62	2.63	00:00:00
2008-07-28	7,322,300	2.63	2.66	2.61	2.65	00:00:00
2008-07-29	8,356,600	2.65	2.68	2.64	2.66	00:00:00
2008-07-30	8,462,200	2.68	2.69	2.65	2.67	00:00:00
2008-07-31	9,091,000	2.68	2.69	2.66	2.67	00:00:00
2008-08-01	13,802,700	2.66	2.71	2.61	2.62	00:00:00
2008-08-04	5,863,800	2.62	2.64	2.60	2.60	00:00:00
2008-08-05	14,855,000	2.61	2.67	2.60	2.65	00:00:00
2008-08-06	11,143,900	2.65	2.65	2.61	2.64	00:00:00
2008-08-07	8,550,000	2.64	2.68	2.63	2.67	00:00:00
2008-08-08	4,380,300	2.67	2.67	2.63	2.66	00:00:00
2008-08-11	6,507,300	2.65	2.68	2.65	2.67	00:00:00
2008-08-12	8,921,500	2.68	2.69	2.65	2.68	00:00:00
2008-08-13	6,794,700	2.67	2.71	2.66	2.68	00:00:00
2008-08-14	5,961,000	2.67	2.70	2.64	2.65	00:00:00
2008-08-18	5,662,200	2.65	2.69	2.64	2.68	00:00:00
2008-08-19	6,058,900	2.67	2.72	2.66	2.70	00:00:00
2008-08-20	6,769,200	2.69	2.72	2.68	2.69	00:00:00
2008-08-21	8,082,400	2.68	2.68	2.62	2.64	00:00:00
2008-08-22	8,575,800	2.63	2.64	2.61	2.64	00:00:00
2008-08-25	3,481,100	2.64	2.65	2.63	2.63	00:00:00
2008-08-26	7,081,000	2.62	2.68	2.60	2.68	00:00:00
2008-08-27	14,710,000	2.68	2.77	2.66	2.76	00:00:00
2008-08-28	10,279,800	2.76	2.76	2.72	2.73	00:00:00
2008-08-29	4,541,100	2.74	2.76	2.72	2.74	00:00:00
2008-09-01	6,808,200	2.75	2.75	2.72	2.73	00:00:00
2008-09-02	7,243,100	2.74	2.74	2.71	2.72	00:00:00
2008-09-03	5,911,100	2.71	2.72	2.69	2.69	00:00:00
2008-09-04	7,805,500	2.71	2.71	2.63	2.64	00:00:00
2008-09-05	8,066,600	2.62	2.64	2.58	2.59	00:00:00
2008-09-08	8,430,100	2.62	2.64	2.60	2.60	00:00:00
2008-09-09	10,878,000	2.60	2.62	2.55	2.58	00:00:00
2008-09-10	14,634,000	2.58	2.59	2.52	2.54	00:00:00
2008-09-11	10,837,700	2.56	2.57	2.52	2.55	00:00:00
2008-09-12	6,378,300	2.57	2.60	2.55	2.59	00:00:00
2008-09-15	8,937,700	2.57	2.59	2.53	2.58	00:00:00
2008-09-16	13,721,500	2.57	2.59	2.52	2.55	00:00:00
2008-09-17	12,739,500	2.55	2.59	2.50	2.51	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 > >>