Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,49-0,12 (-1,52%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20247,597,607,477,497,495.679.105
13 giu 20247,637,647,557,617,614.553.054
12 giu 20247,657,737,597,667,664.048.935
11 giu 20247,777,797,587,627,624.856.811
10 giu 20247,677,767,627,767,763.572.282
07 giu 20247,957,957,677,737,734.864.154
06 giu 20247,797,887,737,807,804.116.383
05 giu 20247,897,947,787,817,814.359.581
04 giu 20247,757,927,737,867,865.602.722
03 giu 20247,757,807,677,737,734.669.341
31 mag 20247,637,727,607,727,7219.816.083
30 mag 20247,607,677,597,637,634.713.921
29 mag 20247,657,677,607,637,634.360.841
28 mag 20247,737,737,667,697,693.662.208
27 mag 20247,647,737,627,727,722.613.630
24 mag 20247,597,657,547,637,634.111.524
23 mag 20247,777,777,657,657,656.258.966
22 mag 20247,787,807,687,807,804.493.299
21 mag 20247,797,867,737,827,825.691.792
20 mag 20247,877,907,797,827,822.786.876
17 mag 20247,907,967,847,867,864.585.759
16 mag 20247,957,987,877,947,944.284.256
15 mag 20247,737,937,737,917,914.963.108
14 mag 20247,887,897,747,747,746.722.840
13 mag 20247,887,957,877,887,886.287.195
10 mag 20247,767,887,737,877,875.648.751
09 mag 20247,727,767,627,727,725.350.245
08 mag 20247,557,757,517,717,716.254.887
07 mag 20247,467,557,467,527,525.502.761
06 mag 20247,497,517,457,467,463.381.152
03 mag 20247,457,577,437,477,474.262.293
02 mag 20247,587,667,527,537,533.693.407
30 apr 20247,527,567,477,527,524.733.665
29 apr 20247,507,567,487,557,552.696.291
26 apr 20247,487,537,457,477,472.718.572
25 apr 20247,577,577,387,457,453.086.508
24 apr 20247,637,637,527,577,573.129.902
23 apr 20247,497,607,487,607,603.817.524
22 apr 20247,487,537,417,527,523.701.353
19 apr 20247,277,437,237,437,434.434.134
18 apr 20247,307,327,227,277,276.303.629
17 apr 20247,277,347,217,277,273.981.848
16 apr 20247,387,427,237,267,264.656.005
15 apr 20247,507,527,377,387,383.413.525
12 apr 20247,437,567,417,487,483.168.046
11 apr 20247,477,547,387,387,384.218.086
10 apr 20247,617,677,507,507,504.346.783
09 apr 20247,587,597,547,577,572.764.522
08 apr 20247,547,607,507,577,573.723.136
05 apr 20247,657,687,507,517,513.958.958
04 apr 20247,677,727,657,727,722.731.132
03 apr 20247,697,727,657,677,672.818.645
02 apr 20247,657,737,657,697,694.964.921
28 mar 20247,777,777,667,667,663.654.952
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
*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...