Italia Markets open in 4 hrs 53 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,12-0,11 (-1,49%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 2023------
27 set 2023------
26 set 20237,267,317,197,237,233.603.981
25 set 20237,417,417,217,307,304.303.057
22 set 20237,487,527,397,417,414.152.891
21 set 20237,737,747,507,507,505.320.981
20 set 20237,737,797,687,757,753.387.085
19 set 20237,687,777,687,717,713.595.059
18 set 20237,757,807,687,737,733.111.131
15 set 20237,777,847,767,787,788.277.179
14 set 20237,707,797,617,777,775.937.591
13 set 20237,747,747,577,687,683.863.900
12 set 20237,777,827,727,767,763.658.326
11 set 20237,787,817,697,787,783.651.855
08 set 20237,737,787,697,777,774.937.867
07 set 20237,517,707,467,707,705.284.650
06 set 20237,597,627,507,507,504.086.161
05 set 20237,547,687,547,607,602.232.885
04 set 20237,627,677,557,587,582.223.282
01 set 20237,607,687,567,617,613.142.705
31 ago 20237,587,707,587,627,628.185.050
30 ago 20237,597,657,547,597,592.372.958
29 ago 20237,497,597,487,597,592.090.387
28 ago 20237,527,577,497,507,501.869.485
25 ago 20237,437,537,437,507,501.773.835
24 ago 20237,467,497,407,457,453.118.210
23 ago 20237,317,477,307,437,432.877.200
22 ago 20237,277,347,247,277,271.513.027
21 ago 20237,237,347,227,237,231.920.459
18 ago 20237,217,267,147,237,232.572.679
17 ago 20237,257,277,187,207,202.813.429
16 ago 20237,247,357,237,267,262.757.900
14 ago 20237,357,417,327,377,372.023.104
11 ago 20237,377,447,337,347,342.127.052
10 ago 20237,307,417,307,397,393.716.449
09 ago 20237,347,347,227,307,302.629.288
08 ago 20237,217,327,197,267,264.503.610
07 ago 20237,257,277,107,217,213.491.153
04 ago 20237,267,287,167,227,226.183.313
03 ago 20237,497,497,277,287,287.488.731
02 ago 20237,637,677,527,527,523.716.454
01 ago 20237,727,767,677,677,673.203.064
31 lug 20237,717,737,687,697,693.395.434
28 lug 20237,727,787,687,737,732.602.124
27 lug 20237,807,887,727,737,734.648.357
26 lug 20237,807,827,697,797,792.342.666
25 lug 20237,797,807,727,767,762.002.800
24 lug 20237,807,907,787,807,803.353.654
21 lug 20237,807,827,767,797,793.391.017
20 lug 20237,677,797,677,767,766.162.404
19 lug 20237,577,687,577,657,653.131.582
18 lug 20237,577,587,537,567,562.675.075
17 lug 20237,597,627,547,547,542.277.319
14 lug 20237,587,617,537,587,581.822.757
13 lug 20237,547,637,517,597,592.884.661
12 lug 20237,457,527,387,517,514.067.197
11 lug 20237,437,457,387,427,422.706.542
10 lug 20237,467,497,367,407,403.505.928
07 lug 20237,517,537,397,467,463.823.924
06 lug 20237,617,697,507,537,534.647.844
05 lug 20237,737,797,637,647,644.673.839
04 lug 20237,827,837,787,787,781.589.020
03 lug 20237,847,887,817,827,822.515.634
30 giu 20237,797,857,757,817,817.171.492
29 giu 20237,727,797,717,747,743.026.389
28 giu 20237,707,787,667,717,713.702.414
27 giu 20237,617,717,607,677,673.311.096
26 giu 20237,657,657,567,607,603.507.874
23 giu 20237,647,697,597,617,613.786.633
22 giu 20237,687,707,597,647,643.898.414
21 giu 20237,777,777,697,717,713.449.212
20 giu 20237,827,887,797,797,793.305.864
19 giu 20237,897,897,757,797,793.678.947
16 giu 20238,038,158,028,058,0513.350.993
15 giu 20238,018,047,938,048,043.696.628
14 giu 20238,038,118,018,018,014.278.619
13 giu 20238,048,077,988,038,034.013.748
12 giu 20237,968,107,968,028,025.113.888
09 giu 20237,978,017,927,967,963.131.450
08 giu 20237,907,967,877,957,952.729.189
07 giu 20237,957,987,897,917,913.638.322
06 giu 20237,938,027,867,957,953.485.172
05 giu 20237,907,957,887,957,954.584.874
02 giu 20237,837,927,777,927,923.094.038
01 giu 20237,837,897,767,837,832.523.881
31 mag 20237,827,927,817,837,8313.991.478
30 mag 20237,757,887,747,877,874.153.158
29 mag 20237,747,787,687,757,752.370.236
26 mag 20237,687,747,597,727,724.553.540
25 mag 20237,767,767,637,637,634.076.304
24 mag 20237,827,827,687,757,754.428.638
23 mag 20237,867,917,827,857,854.014.355
22 mag 20237,898,027,877,887,883.360.913
19 mag 20237,807,947,807,917,913.658.404
18 mag 20238,038,077,767,797,795.148.461
17 mag 20238,048,097,998,008,003.122.841
16 mag 20238,048,248,038,068,066.096.967
15 mag 20238,118,148,048,058,052.787.408
12 mag 20238,028,127,978,108,104.498.187
11 mag 20237,958,007,907,977,973.770.170
*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...