|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-23 | 90,706,400 | 1.73 | 1.77 | 1.71 | 1.76 | 00:00:00 | | 2004-06-24 | 24,663,700 | 1.78 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2004-06-25 | 12,505,700 | 1.76 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2004-06-28 | 14,651,000 | 1.77 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2004-06-29 | 7,798,500 | 1.77 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-06-30 | 14,540,300 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2004-07-01 | 20,161,200 | 1.78 | 1.83 | 1.78 | 1.83 | 00:00:00 | | 2004-07-02 | 10,063,800 | 1.82 | 1.82 | 1.79 | 1.82 | 00:00:00 | | 2004-07-05 | 6,359,400 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2004-07-06 | 13,339,300 | 1.80 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2004-07-07 | 10,941,800 | 1.79 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2004-07-08 | 19,484,600 | 1.79 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2004-07-09 | 6,620,500 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2004-07-12 | 16,305,100 | 1.81 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2004-07-13 | 10,612,600 | 1.79 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2004-07-14 | 9,038,100 | 1.78 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2004-07-15 | 4,021,200 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2004-07-16 | 9,956,200 | 1.78 | 1.81 | 1.78 | 1.79 | 00:00:00 | | 2004-07-19 | 2,212,600 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2004-07-20 | 4,029,300 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2004-07-21 | 10,634,800 | 1.79 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2004-07-22 | 6,208,100 | 1.77 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2004-07-23 | 4,639,800 | 1.77 | 1.78 | 1.77 | 1.78 | 00:00:00 | | 2004-07-26 | 6,755,800 | 1.78 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2004-07-27 | 1,812,900 | 1.77 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2004-07-28 | 6,153,200 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2004-07-29 | 4,164,900 | 1.75 | 1.78 | 1.75 | 1.78 | 00:00:00 | | 2004-07-30 | 2,944,800 | 1.77 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-08-02 | 2,080,300 | 1.78 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2004-08-03 | 7,121,100 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2004-08-04 | 12,798,700 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2004-08-05 | 6,684,200 | 1.80 | 1.82 | 1.79 | 1.82 | 00:00:00 | | 2004-08-06 | 3,357,100 | 1.82 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2004-08-09 | 3,256,200 | 1.78 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2004-08-10 | 4,012,600 | 1.78 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2004-08-11 | 2,849,400 | 1.77 | 1.78 | 1.77 | 1.78 | 00:00:00 | | 2004-08-12 | 4,952,900 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2004-08-13 | 8,835,000 | 1.80 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2004-08-16 | 2,731,100 | 1.82 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2004-08-17 | 6,850,500 | 1.80 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2004-08-18 | 19,959,500 | 1.87 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2004-08-19 | 10,233,700 | 1.86 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2004-08-20 | 2,941,000 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2004-08-23 | 3,509,700 | 1.86 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2004-08-24 | 2,431,300 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2004-08-25 | 5,544,800 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2004-08-26 | 3,663,300 | 1.86 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2004-08-27 | 7,291,000 | 1.85 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2004-08-30 | 11,802,500 | 1.87 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2004-08-31 | 38,618,000 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2004-09-01 | 9,922,700 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2004-09-02 | 13,772,700 | 1.84 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2004-09-03 | 13,276,000 | 1.85 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2004-09-06 | 12,544,400 | 1.88 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2004-09-07 | 22,861,100 | 1.91 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2004-09-08 | 9,547,700 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2004-09-09 | 5,647,800 | 1.89 | 1.89 | 1.88 | 1.89 | 00:00:00 | | 2004-09-10 | 9,452,900 | 1.89 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2004-09-13 | 7,607,800 | 1.88 | 1.93 | 1.88 | 1.92 | 00:00:00 | | 2004-09-14 | 11,800,400 | 1.92 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2004-09-15 | 14,350,700 | 1.91 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2004-09-16 | 16,460,800 | 1.91 | 1.95 | 1.91 | 1.91 | 00:00:00 | | 2004-09-17 | 13,496,600 | 1.92 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2004-09-20 | 15,009,200 | 1.94 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2004-09-21 | 9,053,300 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2004-09-22 | 7,582,100 | 1.92 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2004-09-23 | 7,065,800 | 1.91 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2004-09-24 | 5,710,200 | 1.90 | 1.92 | 1.89 | 1.92 | 00:00:00 | | 2004-09-27 | 4,778,600 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2004-09-28 | 5,044,700 | 1.91 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2004-09-29 | 9,077,900 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2004-09-30 | 5,735,800 | 1.91 | 1.91 | 1.90 | 1.91 | 00:00:00 | | 2004-10-01 | 3,843,900 | 1.91 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2004-10-04 | 20,288,900 | 1.92 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2004-10-05 | 16,799,700 | 1.93 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2004-10-06 | 38,849,700 | 1.93 | 1.93 | 1.92 | 1.93 | 00:00:00 | | 2004-10-07 | 21,768,100 | 1.93 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2004-10-08 | 8,501,400 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2004-10-11 | 21,717,000 | 1.97 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2004-10-12 | 21,329,200 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2004-10-13 | 7,072,000 | 1.95 | 1.96 | 1.95 | 1.95 | 00:00:00 | | 2004-10-14 | 36,371,400 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2004-10-15 | 21,636,600 | 1.96 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2004-10-18 | 6,672,400 | 1.91 | 1.92 | 1.91 | 1.92 | 00:00:00 | | 2004-10-19 | 6,633,100 | 1.92 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2004-10-20 | 23,690,600 | 1.91 | 1.92 | 1.89 | 1.89 | 00:00:00 | | 2004-10-21 | 7,481,000 | 1.90 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2004-10-22 | 13,169,000 | 1.91 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2004-10-25 | 18,468,000 | 1.92 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2004-10-26 | 3,942,500 | 1.93 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2004-10-27 | 10,219,200 | 1.92 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2004-10-28 | 7,959,400 | 1.91 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2004-10-29 | 6,552,900 | 1.91 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2004-11-01 | 11,435,900 | 1.91 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2004-11-02 | 24,727,100 | 1.92 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2004-11-03 | 4,766,000 | 1.94 | 1.94 | 1.93 | 1.93 | 00:00:00 | | 2004-11-04 | 3,929,900 | 1.93 | 1.94 | 1.92 | 1.93 | 00:00:00 | | 2004-11-05 | 10,929,800 | 1.93 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2004-11-08 | 10,254,400 | 1.95 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2004-11-09 | 4,553,100 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2004-11-10 | 7,511,300 | 1.93 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2004-11-11 | 7,044,500 | 1.93 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2004-11-12 | 5,914,200 | 1.92 | 1.92 | 1.91 | 1.92 | 00:00:00 | | 2004-11-15 | 4,569,700 | 1.92 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2004-11-16 | 2,858,100 | 1.93 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2004-11-17 | 3,318,700 | 1.92 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2004-11-18 | 6,476,700 | 1.92 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2004-11-19 | 5,093,600 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2004-11-22 | 3,493,600 | 1.91 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2004-11-23 | 7,779,000 | 1.91 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2004-11-24 | 4,607,700 | 1.93 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2004-11-25 | 13,011,000 | 1.95 | 2.00 | 1.95 | 1.98 | 00:00:00 | | 2004-11-26 | 6,593,900 | 1.98 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2004-11-29 | 4,001,800 | 1.98 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2004-11-30 | 4,706,700 | 1.96 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2004-12-01 | 6,946,700 | 1.98 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2004-12-02 | 4,445,800 | 1.99 | 1.99 | 1.98 | 1.99 | 00:00:00 | | 2004-12-03 | 5,306,900 | 1.99 | 2.00 | 1.97 | 1.99 | 00:00:00 | | 2004-12-06 | 4,088,100 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2004-12-07 | 7,176,000 | 1.99 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2004-12-08 | 2,225,400 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
