Italia markets open in 4 hours 6 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,03-0,03 (-0,46%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20206,076,106,036,036,033.214.652
28 set 20206,046,076,026,066,063.537.422
25 set 20205,916,035,916,026,024.868.429
24 set 20205,866,025,865,935,934.637.190
23 set 20205,895,965,895,925,923.854.215
22 set 20205,915,955,855,865,864.928.085
21 set 20205,996,025,845,885,885.678.927
18 set 2020------
17 set 20206,016,025,975,985,984.534.775
16 set 20206,076,096,016,056,052.847.328
15 set 20206,026,105,996,096,093.431.912
14 set 20206,086,086,006,026,022.925.232
11 set 20206,006,066,006,046,042.287.680
10 set 20206,016,045,966,006,003.805.762
09 set 20205,976,065,956,046,043.999.463
08 set 20206,086,095,915,945,943.955.895
07 set 20206,006,085,986,066,063.729.119
04 set 20206,066,125,955,965,967.285.171
03 set 20206,246,286,076,106,104.669.258
02 set 20206,086,216,066,216,214.352.932
01 set 20206,126,166,046,046,043.720.599
31 ago 20206,156,186,066,066,064.399.805
28 ago 20206,206,206,096,106,103.683.150
27 ago 20206,266,296,176,176,172.962.368
26 ago 20206,356,406,216,286,285.410.114
25 ago 20206,456,516,376,376,373.104.899
24 ago 20206,346,486,346,446,444.677.184
21 ago 20206,276,306,206,306,303.790.754
20 ago 20206,346,346,246,266,263.154.660
19 ago 20206,296,366,246,356,352.688.946
18 ago 20206,316,396,276,286,283.836.492
17 ago 20206,306,346,246,336,332.587.210
14 ago 20206,346,416,276,316,313.540.744
13 ago 20206,446,466,366,396,394.039.175
12 ago 20206,286,496,266,496,494.591.172
11 ago 20206,216,396,196,326,325.599.884
10 ago 20206,156,196,116,196,192.404.137
07 ago 20206,136,156,086,146,142.345.250
06 ago 20206,136,206,066,126,123.684.870
05 ago 20206,236,276,156,156,153.703.110
04 ago 20206,316,326,156,226,225.228.610
03 ago 20206,326,356,216,286,284.819.726
31 lug 20206,306,466,306,316,315.363.181
30 lug 20206,406,446,236,256,257.010.667
29 lug 20206,406,436,356,406,403.480.521
28 lug 20206,306,406,246,406,403.558.478
27 lug 20206,296,356,266,316,312.547.622
24 lug 20206,316,386,286,306,304.142.668
23 lug 20206,406,406,306,346,343.080.175
22 lug 20206,346,406,326,396,392.955.511
21 lug 20206,456,526,356,386,385.237.120
20 lug 20206,396,456,316,436,433.599.770
17 lug 20206,306,396,276,396,395.121.202
16 lug 20206,196,316,196,286,283.728.747
15 lug 20206,246,286,156,256,254.787.799
14 lug 20206,176,236,106,226,224.345.508
13 lug 20206,196,236,166,216,214.522.387
10 lug 20206,136,186,096,126,124.647.231
09 lug 20206,306,316,166,166,165.826.562
08 lug 20206,256,326,246,316,313.858.796
07 lug 20206,226,286,186,256,253.714.358
06 lug 20206,286,306,236,276,273.513.569
03 lug 20206,286,306,176,216,212.614.846
02 lug 20206,186,286,156,286,284.998.338
01 lug 20206,106,165,996,156,154.656.109
30 giu 20206,086,196,036,126,126.902.577
29 giu 20206,086,106,006,086,083.430.809
26 giu 20206,046,176,046,086,084.953.251
25 giu 20206,006,085,906,016,015.794.015
24 giu 20206,166,176,006,006,004.741.647
23 giu 20206,196,206,126,166,166.550.784
22 giu 20206,366,376,136,166,1612.061.107
22 giu 20200.1653 Dividendo
19 giu 20206,406,626,366,556,3918.422.366
18 giu 20206,296,396,266,376,218.815.382
17 giu 20206,306,376,296,296,134.935.965
16 giu 20206,226,346,176,346,186.958.196
15 giu 20205,956,185,916,176,025.272.576
12 giu 20205,976,145,956,045,894.926.727
11 giu 20206,116,166,006,005,856.759.617
10 giu 20206,226,246,126,166,015.330.087
09 giu 20206,286,336,146,186,037.155.569
08 giu 20206,226,326,196,286,134.373.526
05 giu 20206,376,396,206,276,1110.026.771
04 giu 20206,366,486,326,376,216.593.252
03 giu 20206,276,396,226,396,238.294.282
02 giu 20206,186,256,126,236,076.383.169
01 giu 20206,096,156,056,115,964.598.897
29 mag 20205,976,145,976,075,9216.198.148
28 mag 20205,795,995,735,995,846.634.165
27 mag 20205,825,845,705,755,606.881.704
26 mag 20205,905,955,745,815,675.699.137
25 mag 20205,725,895,675,865,714.462.938
22 mag 20205,535,715,525,695,555.382.724
21 mag 20205,575,625,545,595,454.240.729
20 mag 20205,515,655,465,635,495.422.348
19 mag 20205,665,665,505,505,367.397.536
18 mag 20205,605,625,515,605,455.047.147
15 mag 20205,685,705,545,545,404.514.120
14 mag 20205,765,785,555,645,504.293.580
*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