I mercati italiani sono chiusi

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


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,956-0,06 (-1,18%)
Alla chiusura: 5:37PM CEST
Gli utenti guardano anche:
SRG.MIENEL.MIATL.MIENI.MITEN.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
23 giu 20175,015,034,954,964,964.938.984
22 giu 20175,055,065,015,015,013.367.041
21 giu 20175,005,074,985,075,074.351.278
20 giu 20175,055,085,005,005,007.014.621
19 giu 20175,005,034,985,025,027.131.950
19 giu 20170.1339 Dividendo
16 giu 20175,095,155,075,114,9810.109.177
15 giu 20175,125,135,055,064,9310.250.961
14 giu 20175,075,145,055,124,997.567.403
13 giu 20175,085,095,055,054,926.755.221
12 giu 20175,155,165,055,074,949.598.510
09 giu 20175,155,195,145,155,028.607.599
08 giu 20175,135,205,095,165,039.594.220
07 giu 20175,155,175,095,145,017.664.034
06 giu 20175,045,165,035,145,006.375.541
05 giu 20175,075,095,035,074,944.881.716
02 giu 20175,105,135,065,074,947.479.011
01 giu 20175,025,105,025,104,977.319.127
31 mag 20175,035,055,005,034,9014.325.992
30 mag 20174,935,054,935,024,896.361.244
29 mag 20175,015,044,934,974,846.610.609
26 mag 20175,025,055,015,044,914.928.544
25 mag 20175,045,065,015,034,903.236.570
24 mag 20175,095,115,015,044,917.187.210
23 mag 20175,065,135,035,114,987.843.730
22 mag 20174,995,084,965,084,957.493.800
19 mag 20174,945,014,905,014,887.262.963
18 mag 20174,964,984,884,954,827.336.372
17 mag 20174,984,994,934,934,806.415.764
16 mag 20174,905,034,895,004,878.338.790
15 mag 20174,944,974,894,934,805.659.178
12 mag 20174,884,944,884,934,804.654.079
11 mag 20174,944,954,894,924,798.662.008
10 mag 20174,914,954,904,954,826.556.240
09 mag 20174,864,934,844,924,796.458.023
08 mag 20174,854,894,824,894,765.842.068
05 mag 20174,834,854,784,854,727.246.087
04 mag 20174,664,834,664,834,719.234.634
03 mag 20174,654,704,624,704,576.390.200
02 mag 20174,634,674,604,654,535.764.996
28 apr 20174,644,664,614,634,516.114.371
27 apr 20174,604,694,604,654,525.683.529
26 apr 20174,654,664,624,634,505.834.416
25 apr 20174,734,734,644,644,525.519.899
24 apr 20174,694,724,664,724,6012.038.469
21 apr 20174,654,664,604,604,484.498.588
20 apr 20174,684,704,664,664,545.057.001
19 apr 20174,674,704,634,694,576.181.737
18 apr 20174,654,714,644,644,528.317.544
13 apr 20174,684,694,644,654,534.564.998
12 apr 20174,664,714,644,694,576.165.082
11 apr 20174,624,694,614,664,546.860.139
10 apr 20174,684,704,644,654,536.772.134
07 apr 20174,694,694,654,684,564.253.007
06 apr 20174,654,714,654,694,576.453.554
05 apr 20174,614,684,574,684,558.446.445
04 apr 20174,624,644,604,604,485.369.735
03 apr 20174,684,684,604,624,507.985.982
31 mar 20174,604,694,594,654,538.236.272
30 mar 20174,554,604,554,594,475.293.951
29 mar 20174,594,604,544,564,445.354.170
28 mar 20174,614,614,574,594,477.328.559
27 mar 20174,564,624,544,624,506.457.261
24 mar 20174,544,564,514,564,444.929.018
23 mar 20174,544,544,464,544,426.632.948
22 mar 20174,494,534,474,534,415.697.655
21 mar 20174,494,544,474,514,396.356.110
20 mar 20174,474,504,454,494,376.765.852
17 mar 20174,454,504,394,504,3812.685.200
16 mar 20174,434,454,404,454,337.173.030
15 mar 20174,384,424,354,394,274.936.651
14 mar 20174,374,404,334,384,267.870.277
13 mar 20174,384,384,344,374,253.774.133
10 mar 20174,424,424,354,354,249.165.545
09 mar 20174,344,414,314,414,297.579.147
08 mar 20174,354,394,324,364,248.582.700
07 mar 20174,444,444,354,384,2710.735.163
06 mar 20174,424,464,414,454,335.820.143
03 mar 20174,434,464,424,454,335.606.328
02 mar 20174,424,454,394,454,334.948.163
01 mar 20174,414,444,394,434,317.337.888
28 feb 20174,414,424,374,374,268.967.871
27 feb 20174,354,414,344,394,288.461.670
24 feb 20174,414,424,374,374,267.082.507
23 feb 20174,444,444,394,414,307.208.299
22 feb 20174,464,474,414,424,3110.618.525
21 feb 20174,434,504,414,464,3411.724.142
20 feb 20174,374,434,354,414,3010.771.489
17 feb 20174,354,394,324,374,267.285.631
16 feb 20174,304,364,284,354,247.132.570
15 feb 20174,354,364,284,294,176.017.698
14 feb 20174,344,394,304,334,226.225.828
13 feb 20174,314,364,294,344,235.613.081
10 feb 20174,364,364,284,304,199.548.899
09 feb 20174,304,364,264,354,239.729.809
08 feb 20174,164,314,134,304,1912.530.512
07 feb 20174,144,194,134,154,046.051.868
06 feb 20174,214,224,134,144,037.959.802
03 feb 20174,154,224,144,204,096.423.292
02 feb 20174,084,174,064,154,047.745.958
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...