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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 20184,884,924,864,904,90-
12 gen 20184,904,904,864,884,885.728.797
11 gen 20184,894,954,864,884,887.773.925
10 gen 20184,944,944,854,874,878.500.190
09 gen 20184,954,984,924,944,946.644.014
08 gen 20184,995,014,954,954,955.336.764
05 gen 20184,935,004,924,994,998.237.905
04 gen 20184,804,914,804,914,917.613.590
03 gen 20184,844,844,764,804,806.398.177
02 gen 20184,844,874,774,804,805.921.602
29 dic 20174,934,944,844,844,846.025.135
28 dic 20174,924,964,924,934,933.972.580
27 dic 20174,934,954,914,944,944.057.043
22 dic 20174,964,984,934,934,934.242.345
21 dic 20174,954,974,934,974,975.049.644
20 dic 20175,025,054,964,984,986.307.325
19 dic 20175,125,135,015,025,026.182.599
18 dic 20175,035,125,035,125,125.648.852
15 dic 20175,015,065,005,035,039.474.993
14 dic 20175,095,145,035,035,038.313.102
13 dic 20175,205,205,075,075,078.258.417
12 dic 20175,225,245,185,185,186.695.989
11 dic 20175,285,285,205,205,205.641.714
08 dic 20175,285,295,265,285,286.034.902
07 dic 20175,265,285,225,255,255.694.107
06 dic 20175,225,245,205,245,244.830.277
05 dic 20175,205,245,205,235,235.353.744
04 dic 20175,185,215,155,215,215.660.772
01 dic 20175,195,215,145,145,146.407.331
30 nov 20175,135,245,135,205,209.284.580
29 nov 20175,165,185,145,185,184.685.351
28 nov 20175,135,165,115,135,134.295.301
27 nov 20175,105,145,075,125,124.970.360
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
*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