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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ott 20195,785,865,765,835,8334.408
18 ott 20195,785,865,765,825,827.623.434
17 ott 20195,705,795,705,765,766.511.947
16 ott 20195,755,775,665,695,696.196.837
15 ott 20195,755,775,725,745,743.808.894
14 ott 20195,715,775,685,755,753.977.752
11 ott 20195,735,735,655,695,695.992.834
10 ott 20195,745,755,665,705,704.522.947
09 ott 20195,795,815,735,745,743.492.129
08 ott 20195,855,865,775,775,773.593.604
07 ott 20195,825,845,785,845,843.375.264
04 ott 20195,705,815,685,805,803.264.690
03 ott 20195,705,785,695,725,723.523.625
02 ott 20195,835,865,695,695,697.513.301
01 ott 20195,905,935,835,835,836.827.637
30 set 20195,825,895,805,895,896.141.161
27 set 20195,865,875,775,815,813.880.548
26 set 20195,755,865,755,845,844.294.376
25 set 20195,815,845,735,745,744.783.498
24 set 20195,695,835,655,815,817.426.619
23 set 20195,675,705,645,665,664.264.435
20 set 20195,685,695,645,655,658.508.804
19 set 20195,665,715,645,655,657.120.284
18 set 20195,615,695,595,675,675.200.315
17 set 20195,585,675,565,625,626.651.019
16 set 20195,635,665,585,595,597.065.643
13 set 20195,735,735,665,665,665.996.118
12 set 20195,635,785,615,755,758.253.879
11 set 20195,575,625,465,615,617.307.202
10 set 20195,635,645,535,545,547.085.222
09 set 20195,735,735,625,645,645.800.491
06 set 20195,765,795,685,715,716.543.321
05 set 20195,845,865,755,795,797.693.211
04 set 20195,825,885,825,825,826.233.555
03 set 20195,765,805,735,795,793.668.458
02 set 20195,715,805,715,765,763.080.423
30 ago 20195,785,845,685,715,716.209.345
29 ago 20195,725,885,715,815,817.704.534
28 ago 20195,745,775,685,725,726.771.725
27 ago 20195,595,735,585,735,737.641.109
26 ago 20195,575,605,525,575,575.761.772
23 ago 20195,605,625,565,585,585.567.346
22 ago 20195,545,615,545,575,577.456.850
21 ago 20195,505,605,475,555,555.522.742
20 ago 20195,485,525,465,475,474.491.817
19 ago 20195,465,515,425,515,514.875.229
16 ago 20195,365,455,355,435,437.628.821
14 ago 20195,445,465,305,315,316.525.939
13 ago 20195,315,445,305,435,438.276.420
12 ago 20195,325,375,295,325,325.391.530
09 ago 20195,425,435,325,325,3210.218.095
08 ago 20195,525,555,485,515,515.591.039
07 ago 20195,575,575,485,495,497.673.931
06 ago 20195,575,605,525,525,525.944.917
05 ago 20195,585,635,565,575,576.525.739
02 ago 20195,595,685,575,625,627.444.850
01 ago 20195,545,645,535,605,606.029.021
31 lug 20195,535,555,455,505,508.539.104
30 lug 20195,595,625,535,545,545.746.271
29 lug 20195,595,645,585,635,634.777.268
26 lug 20195,655,665,585,585,586.113.145
25 lug 20195,685,775,635,645,646.258.829
24 lug 20195,645,685,635,675,675.541.863
23 lug 20195,655,665,605,645,644.756.096
22 lug 20195,625,645,585,635,635.602.984
19 lug 20195,865,875,595,595,599.608.595
18 lug 20195,735,875,735,835,835.793.036
17 lug 20195,745,815,725,775,774.779.977
16 lug 20195,785,785,725,745,744.913.842
15 lug 20195,755,795,745,765,765.052.757
12 lug 20195,825,845,755,765,766.445.440
11 lug 20195,835,875,825,825,825.293.353
10 lug 20195,795,835,745,795,795.816.061
09 lug 20195,775,865,775,815,816.750.176
08 lug 20195,755,795,705,775,775.112.295
05 lug 20195,845,895,725,765,766.531.974
04 lug 20195,875,905,805,845,845.202.449
03 lug 20195,795,905,765,875,877.834.738
02 lug 20195,575,775,565,765,7612.851.622
01 lug 20195,645,655,535,575,577.738.862
28 giu 20195,655,665,605,605,607.704.172
27 giu 20195,725,725,625,655,657.222.501
26 giu 20195,815,835,725,725,724.271.113
25 giu 20195,885,885,815,825,825.029.306
24 giu 20195,915,915,805,865,868.593.131
24 giu 20190.1545 Dividendo
21 giu 20195,986,045,976,015,8615.144.130
20 giu 20195,986,015,955,985,836.361.636
19 giu 20195,935,975,895,955,807.407.756
18 giu 20195,806,005,765,945,799.958.792
17 giu 20195,755,795,745,785,635.765.062
14 giu 20195,745,775,725,775,624.532.428
13 giu 20195,755,785,715,735,585.653.157
12 giu 20195,715,785,705,785,636.334.611
11 giu 20195,695,725,675,725,575.483.956
10 giu 20195,745,755,695,705,563.641.717
07 giu 20195,685,795,675,745,596.751.351
06 giu 20195,595,705,595,685,536.160.975
05 giu 20195,555,595,495,595,448.069.695
04 giu 20195,545,585,505,535,398.895.462
*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