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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 20206,266,466,266,466,467.496.349
27 gen 20206,236,366,236,276,276.708.266
24 gen 2020------
23 gen 20206,126,226,116,226,225.264.128
22 gen 20206,106,156,086,126,124.508.404
21 gen 20206,156,156,056,086,084.377.143
20 gen 20206,206,216,166,196,192.946.593
17 gen 20206,126,216,106,206,206.111.545
16 gen 20206,126,146,066,106,104.252.766
15 gen 20206,066,126,016,106,104.018.526
14 gen 20206,016,065,966,056,053.651.783
13 gen 20206,056,065,985,985,984.567.706
10 gen 20206,006,086,006,056,054.617.351
09 gen 20205,986,025,965,995,993.876.682
08 gen 20205,855,975,855,955,954.399.895
07 gen 20205,885,925,865,895,893.719.380
06 gen 20205,875,905,835,855,854.512.039
03 gen 20205,915,935,835,905,904.540.851
02 gen 20205,985,995,915,925,924.113.476
30 dic 20195,976,015,955,955,955.724.577
27 dic 20195,956,005,916,006,004.145.264
23 dic 20196,006,015,955,955,952.669.449
20 dic 20195,996,005,936,006,0014.069.567
19 dic 20195,885,925,865,905,906.561.881
18 dic 20195,875,895,855,855,855.332.081
17 dic 20195,775,875,765,855,856.631.416
16 dic 20195,685,765,685,765,765.344.358
13 dic 20195,675,725,615,665,666.732.936
12 dic 20195,675,685,605,635,635.492.972
11 dic 20195,625,685,585,665,664.717.882
10 dic 20195,535,635,495,615,615.317.513
09 dic 20195,625,635,525,555,555.338.753
06 dic 20195,645,645,575,615,613.824.946
05 dic 20195,655,685,615,615,614.150.491
04 dic 20195,605,695,585,685,685.122.291
03 dic 20195,685,715,615,615,616.055.354
02 dic 20195,825,845,645,645,648.716.864
29 nov 20195,755,865,755,835,834.985.377
28 nov 20195,785,815,745,775,773.138.812
27 nov 20195,815,845,785,785,783.311.018
26 nov 20195,755,815,725,795,799.064.177
25 nov 20195,735,805,725,765,764.607.000
22 nov 20195,795,805,715,735,735.901.219
21 nov 20195,835,865,765,775,774.577.293
20 nov 20195,805,845,785,835,833.665.278
19 nov 20195,945,945,805,805,806.488.018
18 nov 20195,875,955,855,925,927.913.243
18 nov 20190.0842 Dividendo
15 nov 20195,905,935,895,925,845.604.443
14 nov 20196,026,035,905,905,815.189.625
13 nov 20195,996,035,955,995,906.065.586
12 nov 20195,946,015,925,995,906.609.972
11 nov 20195,925,975,925,925,843.224.995
08 nov 20195,875,975,865,955,876.691.788
07 nov 20196,006,015,855,855,7613.310.564
06 nov 20195,886,015,876,015,938.125.760
05 nov 20195,905,945,865,905,826.656.497
04 nov 20195,955,975,905,915,826.822.629
01 nov 20195,945,985,925,945,853.348.657
31 ott 20195,905,985,905,925,845.679.325
30 ott 20195,905,925,845,925,845.919.279
29 ott 20195,855,905,825,905,826.698.713
28 ott 20195,895,905,815,875,795.361.377
25 ott 20195,895,915,865,895,805.120.926
24 ott 20195,795,895,795,895,804.832.525
23 ott 20195,825,845,785,805,714.760.160
22 ott 20195,805,855,785,845,764.791.033
21 ott 20195,835,865,805,825,745.507.218
18 ott 20195,785,865,765,825,747.623.434
17 ott 20195,705,795,705,765,686.511.947
16 ott 20195,755,775,665,695,616.196.837
15 ott 20195,755,775,725,745,663.808.894
14 ott 20195,715,775,685,755,663.977.752
11 ott 20195,735,735,655,695,615.992.834
10 ott 20195,745,755,665,705,624.522.947
09 ott 20195,795,815,735,745,663.492.129
08 ott 20195,855,865,775,775,693.593.604
07 ott 20195,825,845,785,845,763.375.264
04 ott 20195,705,815,685,805,723.264.690
03 ott 20195,705,785,695,725,643.523.625
02 ott 20195,835,865,695,695,617.513.301
01 ott 20195,905,935,835,835,756.827.637
30 set 20195,825,895,805,895,816.141.161
27 set 20195,865,875,775,815,733.880.548
26 set 20195,755,865,755,845,764.294.376
25 set 20195,815,845,735,745,664.783.498
24 set 20195,695,835,655,815,737.426.619
23 set 20195,675,705,645,665,584.264.435
20 set 20195,685,695,645,655,578.508.804
19 set 20195,665,715,645,655,577.120.284
18 set 20195,615,695,595,675,595.200.315
17 set 20195,585,675,565,625,546.651.019
16 set 20195,635,665,585,595,517.065.643
13 set 20195,735,735,665,665,585.996.118
12 set 20195,635,785,615,755,678.253.879
11 set 20195,575,625,465,615,537.307.202
10 set 20195,635,645,535,545,477.085.222
09 set 20195,735,735,625,645,565.800.491
06 set 20195,765,795,685,715,626.543.321
05 set 20195,845,865,755,795,717.693.211
*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