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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20184,7284,7354,5814,6354,63512.907.988
24 mag 20184,7914,8194,7314,7334,7338.524.208
23 mag 20184,8014,8114,7454,7904,7908.198.697
22 mag 20184,7574,8324,7454,8154,8158.171.739
21 mag 20184,7524,8564,7164,7634,7638.235.438
18 mag 20184,8484,8484,7424,7704,7707.823.378
17 mag 20184,7804,8324,7764,8174,8176.859.369
16 mag 20184,9004,9024,7434,7764,77610.067.724
15 mag 20184,9004,9364,8964,9034,9036.441.460
14 mag 20184,8634,9174,8584,9134,9135.055.937
11 mag 20184,8834,8894,8404,8764,8766.046.588
10 mag 20184,9494,9494,8344,8694,8699.209.180
09 mag 20185,0085,0084,9394,9614,9616.802.313
08 mag 20185,0425,0484,8744,9894,9899.552.942
07 mag 20185,0285,0525,0025,0525,0523.321.521
04 mag 20185,0245,0645,0025,0405,0404.812.251
03 mag 20184,9805,0464,9675,0165,0167.389.267
02 mag 20184,9815,0064,9594,9954,9958.286.585
30 apr 20184,9805,0184,9504,9774,9776.481.016
27 apr 20184,9404,9854,9304,9794,9795.168.338
26 apr 20184,8894,9454,8754,9414,9417.211.277
25 apr 20184,8554,8944,8524,8774,8776.369.626
24 apr 20184,8464,8934,8404,8804,8808.149.841
23 apr 20184,8634,8684,8004,8404,8407.732.983
20 apr 20184,8404,8974,8274,8754,8756.176.764
19 apr 20184,8354,8734,8244,8364,8366.617.006
18 apr 20184,8364,8494,7934,8474,8477.020.964
17 apr 20184,7894,8404,7654,8404,8406.307.840
16 apr 20184,7904,8004,7774,7774,7774.032.447
13 apr 20184,7804,8104,7634,8004,8004.271.340
12 apr 20184,7484,7854,7334,7714,7715.461.487
11 apr 20184,7604,8014,7444,7444,7446.020.029
10 apr 20184,8164,8184,7504,7774,7776.199.817
09 apr 20184,7934,8104,7604,7954,7956.746.908
06 apr 20184,7774,7894,7294,7814,7816.271.804
05 apr 20184,7904,7944,7324,7444,7448.236.304
04 apr 20184,7414,7894,7284,7524,7528.728.828
03 apr 20184,7394,7674,7164,7374,7376.279.894
29 mar 20184,7254,7804,6734,7494,74911.019.125
28 mar 20184,5104,7424,4904,7274,72716.598.673
27 mar 20184,6024,6034,4764,5124,51210.506.299
26 mar 20184,6424,6494,5254,5314,5318.750.300
23 mar 20184,5504,6744,5464,6444,64411.586.571
22 mar 20184,6904,6904,5544,5714,57116.607.700
21 mar 20184,7414,7814,7124,7474,7475.793.867
20 mar 20184,6614,7384,6464,7234,7236.397.170
19 mar 20184,7134,7174,6684,6694,6694.014.471
16 mar 20184,7204,7424,6844,7144,71410.639.020
15 mar 20184,6474,7164,6394,7064,7067.512.471
14 mar 20184,6274,6594,6064,6354,6358.347.471
13 mar 20184,6164,6654,6124,6364,6366.731.841
12 mar 20184,5974,6494,5964,6034,6035.707.819
09 mar 20184,6014,6264,5604,5854,5856.216.282
08 mar 20184,6114,6504,5634,6214,6216.889.907
07 mar 20184,5744,6314,5604,6074,6075.227.862
06 mar 20184,5224,5854,5004,5854,5856.135.858
05 mar 20184,4264,5184,3954,5044,5048.311.532
02 mar 20184,5754,6124,4934,5014,5016.953.793
01 mar 20184,5844,6524,5354,6004,6008.813.275
28 feb 20184,5814,6134,5554,5604,5605.499.948
27 feb 20184,6294,6664,5914,6144,6145.040.298
26 feb 20184,6654,6744,6094,6544,6544.219.274
23 feb 20184,5254,6664,5174,6584,6589.215.158
22 feb 20184,4924,5434,4814,5434,5436.672.452
21 feb 20184,5384,5434,4904,5174,5174.621.125
20 feb 20184,5274,5614,4924,5344,5345.112.876
19 feb 20184,5904,5904,5114,5284,5283.463.551
16 feb 20184,5694,6024,5544,5624,5625.020.454
15 feb 20184,5894,5914,5094,5264,5266.017.701
14 feb 20184,5254,5914,4754,5784,5788.443.582
13 feb 20184,5004,5254,4674,4944,4944.032.435
12 feb 20184,5204,5474,4824,4964,4965.962.486
09 feb 20184,5104,5594,4674,4924,4928.105.270
08 feb 20184,6674,6694,5204,5254,5259.291.790
07 feb 20184,6084,6914,5814,6824,6829.114.407
06 feb 20184,6424,7054,5694,5694,56914.386.629
05 feb 20184,7164,7804,6754,7254,72510.295.095
02 feb 20184,8564,8564,7314,7314,7318.738.959
01 feb 20184,8634,9184,8364,8444,8447.352.885
31 gen 20184,8294,8704,8034,8484,8487.886.285
30 gen 20184,8394,8494,8074,8224,8227.440.112
29 gen 20184,8944,8964,8424,8444,8445.360.433
26 gen 20184,8544,9084,8504,9064,9065.125.184
25 gen 20184,8704,8944,8204,8464,8467.219.877
24 gen 20184,9504,9644,8724,8724,8726.735.491
23 gen 20184,9604,9864,9344,9684,9685.336.998
22 gen 20184,9004,9564,8904,9484,9485.839.172
19 gen 20184,9444,9784,8964,9184,9188.504.594
18 gen 20184,9584,9744,8864,9224,92210.466.749
17 gen 20184,9164,9964,9164,9764,9766.948.065
16 gen 20184,9044,9604,8904,9224,9225.525.510
15 gen 20184,8804,9184,8644,8984,8984.368.013
12 gen 20184,8984,9024,8564,8784,8785.728.797
11 gen 20184,8884,9524,8564,8764,8767.773.925
10 gen 20184,9444,9444,8524,8744,8748.500.190
09 gen 20184,9544,9844,9164,9444,9446.644.014
08 gen 20184,9945,0054,9544,9544,9545.336.764
05 gen 20184,9344,9964,9204,9944,9948.237.905
04 gen 20184,7964,9064,7964,9064,9067.613.590
03 gen 20184,8404,8424,7604,8044,8046.398.177
*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