Italia markets close in 1 hour 54 minutes

Terna S.p.A. (TRN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,67-0,05 (-0,67%)
In data: 03:21PM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20247,777,777,677,677,671.409.243
27 mar 20247,737,757,677,737,733.576.136
26 mar 20247,787,817,707,737,732.498.875
25 mar 20247,797,807,717,787,782.929.663
22 mar 20247,647,747,647,727,722.975.179
21 mar 20247,927,937,647,647,645.668.417
20 mar 20247,897,997,737,847,8414.288.249
19 mar 20247,607,607,477,577,573.270.763
18 mar 20247,487,647,477,587,585.180.460
15 mar 20247,557,617,457,477,4711.882.771
14 mar 20247,527,597,507,527,525.428.739
13 mar 20247,517,567,487,517,514.514.196
12 mar 20247,577,587,457,507,505.208.387
11 mar 20247,527,577,487,557,553.859.925
08 mar 20247,507,547,447,527,523.891.640
07 mar 20247,477,587,427,487,483.721.639
06 mar 20247,317,507,287,477,475.600.808
05 mar 20247,257,397,247,367,362.938.961
04 mar 20247,297,317,197,247,242.641.837
01 mar 20247,237,307,217,267,263.306.127
29 feb 20247,267,307,237,247,247.636.376
28 feb 20247,347,347,257,257,252.757.336
27 feb 20247,297,367,297,347,343.472.837
26 feb 20247,397,407,297,327,323.013.425
23 feb 20247,407,427,357,407,403.246.728
22 feb 20247,567,567,407,407,404.453.407
21 feb 20247,517,567,487,547,543.542.492
20 feb 20247,437,577,437,547,544.171.323
19 feb 20247,347,467,327,467,463.334.815
16 feb 20247,427,437,347,357,353.662.780
15 feb 20247,417,477,407,427,422.730.216
14 feb 20247,407,447,357,377,372.000.428
13 feb 20247,387,507,387,407,402.221.432
12 feb 20247,337,437,307,407,402.891.221
09 feb 20247,417,427,307,317,313.081.408
08 feb 20247,507,527,427,427,423.094.810
07 feb 20247,607,657,487,507,503.475.236
06 feb 20247,647,687,567,587,584.061.913
05 feb 20247,667,757,597,637,633.365.665
02 feb 20247,767,807,677,677,672.218.670
01 feb 20247,767,797,707,727,724.371.497
31 gen 20247,737,857,717,837,835.356.348
30 gen 20247,657,727,607,707,702.636.304
29 gen 20247,727,737,537,637,636.262.132
26 gen 20247,737,757,677,757,754.508.753
25 gen 20247,707,727,607,677,673.901.039
24 gen 20247,787,857,707,707,703.668.229
23 gen 20247,797,807,687,747,744.479.142
22 gen 20247,747,867,747,787,784.129.142
19 gen 20247,757,817,717,757,752.522.575
18 gen 20247,767,807,687,747,744.838.551
17 gen 20247,807,817,657,767,765.401.340
16 gen 20247,747,857,707,857,854.152.115
15 gen 20247,747,797,737,787,783.064.614
12 gen 20247,537,747,507,747,744.473.188
11 gen 20247,627,627,477,477,473.485.961
10 gen 20247,727,727,557,567,563.369.548
09 gen 20247,677,767,667,717,712.609.689
08 gen 20247,677,697,617,677,672.095.415
05 gen 20247,647,697,587,687,683.454.126
04 gen 20247,477,697,427,697,695.430.581
03 gen 20247,477,517,407,467,463.946.157
02 gen 20247,577,597,437,487,483.211.378
29 dic 20237,557,587,537,557,551.841.328
28 dic 20237,597,617,557,557,551.585.646
27 dic 20237,597,617,537,567,562.407.323
22 dic 20237,597,637,587,617,612.041.195
21 dic 20237,557,617,547,617,612.683.652
20 dic 20237,587,607,527,577,572.537.127
19 dic 20237,607,667,577,597,592.447.122
18 dic 20237,647,667,577,587,582.560.744
15 dic 20237,717,737,617,657,6510.336.266
14 dic 20237,707,747,617,707,705.372.369
13 dic 20237,587,627,567,627,623.481.535
12 dic 20237,587,667,557,557,553.706.800
11 dic 20237,677,697,557,557,553.635.837
08 dic 20237,627,697,597,677,673.700.126
07 dic 20237,577,657,557,637,635.001.861
06 dic 20237,537,617,507,577,573.424.782
05 dic 20237,427,527,417,507,503.321.990
04 dic 20237,427,477,427,467,462.270.139
01 dic 20237,417,457,377,437,432.100.184
30 nov 20237,447,447,347,407,408.590.329
29 nov 20237,337,477,317,417,413.594.556
28 nov 20237,397,397,317,357,353.851.144
27 nov 20237,387,447,317,397,393.655.936
24 nov 20237,427,427,347,387,382.543.430
23 nov 20237,387,447,367,387,383.206.114
22 nov 20237,487,497,367,387,382.920.043
21 nov 20237,467,497,447,487,482.761.280
20 nov 20237,457,517,427,467,462.632.057
20 nov 20230.1146 Dividendo
17 nov 20237,527,577,497,527,413.220.029
16 nov 20237,467,517,447,497,372.504.806
15 nov 20237,497,537,427,437,322.793.148
14 nov 20237,367,497,327,487,374.302.752
13 nov 20237,357,357,277,317,203.003.314
10 nov 20237,387,407,287,347,233.134.245
09 nov 20237,437,467,357,407,284.053.167
08 nov 20237,397,437,317,397,283.713.897
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...