TRN.MI - TERNA - Rete Elettrica Nazionale Società per Azioni

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20175,145,155,085,095,095.053.403
23 nov 20175,115,145,095,135,134.276.232
22 nov 20175,125,165,115,145,145.461.153
21 nov 20175,085,175,055,115,117.958.785
20 nov 20175,115,135,085,085,086.496.960
20 nov 20170.074263 Dividendo
17 nov 20175,205,225,175,185,1110.321.129
16 nov 20175,225,235,185,195,126.577.361
15 nov 20175,305,305,195,195,128.037.879
14 nov 20175,305,345,285,305,236.888.361
13 nov 20175,275,305,265,285,216.560.035
10 nov 20175,265,325,245,265,197.094.958
09 nov 20175,305,305,225,265,1910.533.817
08 nov 20175,285,305,255,295,215.606.296
07 nov 20175,245,295,205,285,206.808.234
06 nov 20175,215,245,205,225,153.930.697
03 nov 20175,205,245,185,245,165.054.576
02 nov 20175,195,225,185,205,128.103.960
01 nov 20175,185,245,185,185,115.022.561
31 ott 20175,185,205,165,185,115.585.216
30 ott 20175,145,165,125,165,095.283.512
27 ott 20175,145,165,115,135,067.398.470
26 ott 20175,005,134,995,135,056.956.555
25 ott 20175,085,115,005,014,935.840.934
24 ott 20175,095,115,075,095,026.871.558
23 ott 20175,075,105,055,085,013.960.164
20 ott 20175,035,065,035,064,995.814.438
19 ott 20175,035,055,005,034,965.534.291
18 ott 20175,005,054,995,024,953.728.552
17 ott 20175,015,054,985,014,943.923.028
16 ott 20175,005,035,005,004,933.248.968
13 ott 20175,015,034,995,024,953.714.387
12 ott 20174,985,034,965,004,935.466.729
11 ott 20174,934,994,934,984,915.892.083
10 ott 20174,934,964,914,934,864.436.392
09 ott 20174,874,944,874,944,873.943.423
06 ott 20174,914,924,874,874,804.100.613
05 ott 20174,864,934,854,924,857.245.374
04 ott 20174,914,914,854,854,787.361.993
03 ott 20174,954,964,914,914,844.539.454
02 ott 20174,954,964,914,964,895.693.330
29 set 20174,894,944,884,944,879.092.871
28 set 20174,914,934,854,874,806.489.641
27 set 20174,944,964,904,924,856.613.928
26 set 20174,944,954,924,944,873.733.154
25 set 20174,934,974,934,944,875.516.251
22 set 20174,944,964,934,954,883.151.377
21 set 20174,984,984,944,944,875.826.275
20 set 20174,954,994,904,994,917.638.163
19 set 20174,954,974,934,974,904.509.467
18 set 20174,975,004,954,964,893.277.030
15 set 20174,964,984,944,964,898.617.150
14 set 20174,934,974,924,944,876.671.681
13 set 20174,995,014,914,934,868.586.082
12 set 20175,075,074,985,004,934.981.445
11 set 20175,025,065,015,064,994.819.549
08 set 20175,005,024,955,004,934.212.801
07 set 20174,985,014,954,994,925.765.958
06 set 20174,934,994,894,954,883.285.326
05 set 20174,934,994,934,954,884.312.105
04 set 20174,944,964,934,954,883.379.342
01 set 20174,984,984,964,974,903.580.976
31 ago 20174,924,964,904,964,894.562.105
30 ago 20174,934,934,874,904,834.771.573
29 ago 20174,924,944,884,914,844.349.435
28 ago 20174,914,964,914,954,882.973.468
25 ago 20174,944,974,924,944,874.373.120
24 ago 20174,964,994,944,974,894.024.517
23 ago 20174,994,994,914,954,885.981.359
22 ago 20174,985,014,934,974,905.494.627
21 ago 20174,974,984,934,964,895.121.265
18 ago 20175,005,014,964,974,904.314.575
17 ago 20175,025,075,005,004,936.493.488
16 ago 20174,995,024,975,024,955.356.937
14 ago 20174,904,994,864,994,924.376.688
11 ago 20174,974,974,864,864,793.620.751
10 ago 20174,974,974,924,974,903.430.991
09 ago 20174,965,004,934,944,873.570.844
08 ago 20174,974,994,944,984,903.401.561
07 ago 20174,985,004,954,984,902.392.371
04 ago 20174,944,994,924,994,924.126.333
03 ago 20174,894,944,854,944,875.662.853
02 ago 20174,904,904,864,894,822.890.446
01 ago 20174,844,914,814,904,836.288.733
31 lug 20174,814,884,804,834,767.411.887
28 lug 20174,864,884,784,804,735.040.481
27 lug 20174,864,934,854,864,796.460.519
26 lug 20174,864,924,844,894,826.645.753
25 lug 20174,874,904,844,844,774.149.778
24 lug 20174,864,884,854,864,794.663.878
21 lug 20174,854,904,854,864,794.398.449
20 lug 20174,924,924,834,874,807.691.241
19 lug 20174,854,914,844,914,844.363.135
18 lug 20174,814,864,814,824,754.033.777
17 lug 20174,864,884,824,844,772.972.143
14 lug 20174,824,874,804,874,804.179.044
13 lug 20174,884,884,814,814,756.967.018
12 lug 20174,764,884,734,884,816.129.622
11 lug 20174,784,804,734,744,683.773.086
10 lug 20174,774,814,744,794,725.051.301
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità