Italia markets open in 3 hours 41 minutes

Terna - Rete Elettrica Nazionale Società per Azioni (TRN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,26-0,21 (-2,76%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20237,437,457,257,267,263.804.661
02 feb 20237,337,487,287,467,464.173.057
01 feb 20237,267,347,217,287,282.860.563
31 gen 20237,357,377,197,257,254.546.638
30 gen 20237,297,397,297,317,312.793.454
27 gen 20237,347,357,287,297,292.329.536
26 gen 20237,397,397,267,317,312.803.436
25 gen 20237,407,427,297,377,372.170.649
24 gen 20237,347,417,307,367,362.267.441
23 gen 20237,307,367,287,337,331.660.935
20 gen 20237,327,387,287,307,302.146.175
19 gen 20237,377,417,267,297,293.029.179
18 gen 20237,467,487,367,387,383.513.055
17 gen 20237,397,487,367,467,462.847.424
16 gen 20237,377,417,307,397,391.876.936
13 gen 20237,407,437,327,337,332.736.234
12 gen 20237,327,427,317,407,403.196.807
11 gen 20237,267,367,237,307,301.953.061
10 gen 20237,247,277,177,257,252.321.506
09 gen 20237,217,277,167,237,232.560.337
06 gen 20237,117,247,067,247,242.865.734
05 gen 20237,227,257,077,097,092.869.698
04 gen 20237,097,247,057,237,233.430.981
03 gen 20236,997,096,897,027,024.544.482
02 gen 20236,947,006,897,007,001.471.314
30 dic 20227,057,086,886,906,902.790.140
29 dic 20227,007,096,967,087,082.282.226
28 dic 20227,097,127,007,007,002.251.340
27 dic 20227,167,197,067,087,081.140.437
23 dic 20227,187,187,117,157,151.879.808
22 dic 20227,187,237,157,157,152.685.239
21 dic 20227,127,187,107,187,183.396.367
20 dic 20227,107,167,047,157,153.841.129
19 dic 20227,207,257,167,187,182.870.069
16 dic 20227,197,297,107,187,188.136.201
15 dic 20227,457,487,237,237,234.506.789
14 dic 20227,437,517,397,507,503.455.992
13 dic 20227,357,517,247,447,443.935.369
12 dic 20227,347,427,347,357,352.087.226
09 dic 20227,377,387,267,367,363.245.555
08 dic 20227,337,347,257,307,301.885.799
07 dic 20227,207,337,167,327,324.047.552
06 dic 20227,417,467,327,327,323.723.783
05 dic 20227,357,407,317,387,383.657.772
02 dic 20227,437,447,337,377,376.071.866
01 dic 20227,397,517,367,457,453.559.208
30 nov 20227,217,327,187,317,318.022.016
29 nov 20227,317,317,117,207,202.364.411
28 nov 20227,347,387,237,277,272.349.921
25 nov 20227,437,457,347,357,352.205.049
24 nov 20227,307,467,287,437,433.219.649
23 nov 20227,197,287,127,277,272.495.967
22 nov 20227,237,267,167,187,182.346.999
21 nov 20227,177,287,167,247,243.142.786
21 nov 20220.1061 Dividendo
18 nov 20227,217,327,167,327,214.063.615
17 nov 20227,257,287,137,177,062.502.322
16 nov 20227,177,267,157,227,123.075.695
15 nov 20227,217,287,197,227,113.351.908
14 nov 20227,137,247,057,197,092.365.195
11 nov 20227,397,416,987,076,976.608.469
10 nov 20227,097,377,027,327,215.221.384
09 nov 20226,817,096,817,096,994.397.998
08 nov 20226,766,926,726,886,782.232.825
07 nov 20226,846,916,776,786,682.229.651
04 nov 20226,716,916,626,866,763.907.159
03 nov 20226,706,746,646,696,592.360.059
02 nov 20226,756,796,706,776,682.563.214
01 nov 20226,756,856,696,756,652.454.646
31 ott 20226,756,786,666,716,613.499.037
28 ott 20226,746,866,706,776,674.044.210
27 ott 20226,606,886,526,806,704.424.641
26 ott 20226,576,676,506,646,543.299.618
25 ott 20226,406,596,326,576,483.847.386
24 ott 20226,236,456,196,386,293.026.699
21 ott 20226,236,266,126,196,103.425.451
20 ott 20226,246,296,176,296,204.541.932
19 ott 20226,306,316,166,216,123.416.476
18 ott 20226,356,366,286,286,192.381.354
17 ott 20226,276,356,196,356,263.918.628
14 ott 20226,156,336,126,266,174.772.231
13 ott 20226,056,145,976,055,965.146.427
12 ott 20226,146,216,066,065,975.814.327
11 ott 20226,196,246,116,156,064.118.714
10 ott 20226,186,276,086,246,153.549.474
07 ott 20226,186,376,146,216,123.556.713
06 ott 20226,446,466,196,246,154.226.273
05 ott 20226,556,586,286,446,344.677.228
04 ott 20226,466,556,436,556,464.938.915
03 ott 20226,236,476,216,406,313.462.532
30 set 20226,336,376,236,256,167.184.734
29 set 20226,346,426,276,276,184.869.362
28 set 20226,386,496,266,416,325.307.442
27 set 20226,766,806,406,406,317.225.870
26 set 20226,786,896,736,776,683.509.200
23 set 20227,027,026,756,836,734.525.787
22 set 20227,057,106,967,006,903.764.361
21 set 20226,967,146,947,117,002.808.775
20 set 20227,137,196,966,966,863.163.484
19 set 20227,137,146,957,096,991.644.957
*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...