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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20195,735,875,735,865,862.739.976
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
03 giu 20195,475,545,445,545,407.304.427
31 mag 20195,455,495,415,475,337.607.097
30 mag 20195,535,565,435,465,327.780.007
29 mag 20195,715,715,535,535,3911.020.092
28 mag 20195,775,775,685,735,588.496.142
27 mag 20195,765,815,745,755,604.228.392
24 mag 20195,695,785,665,785,637.027.708
23 mag 20195,725,745,645,665,518.033.256
22 mag 20195,695,755,695,725,576.443.845
21 mag 20195,615,745,595,725,579.164.140
20 mag 20195,605,695,605,655,506.185.109
17 mag 20195,615,635,585,635,496.721.421
16 mag 20195,545,595,535,595,456.822.100
15 mag 20195,525,555,495,555,417.464.134
14 mag 20195,575,575,505,555,417.503.296
13 mag 20195,545,565,505,535,397.788.605
10 mag 20195,435,535,435,535,397.983.820
09 mag 20195,425,455,395,415,278.248.110
08 mag 20195,435,465,365,385,246.679.869
07 mag 20195,395,435,385,425,286.572.472
06 mag 20195,305,395,295,375,234.566.202
03 mag 20195,325,375,315,355,214.212.809
02 mag 20195,385,395,325,335,198.143.447
30 apr 20195,355,395,345,345,207.394.277
29 apr 20195,375,385,335,355,214.082.240
26 apr 20195,405,445,355,405,265.058.953
25 apr 20195,365,435,365,415,274.896.523
24 apr 20195,375,395,295,365,236.349.919
23 apr 20195,345,415,315,385,245.281.116
18 apr 20195,365,395,335,345,214.711.176
17 apr 20195,405,405,325,345,217.660.400
16 apr 20195,525,535,425,425,287.360.530
15 apr 20195,515,535,505,515,374.909.017
12 apr 20195,585,595,485,525,376.823.412
11 apr 20195,645,645,555,565,427.584.531
10 apr 20195,615,655,595,635,485.897.885
09 apr 20195,605,615,585,605,455.755.555
08 apr 20195,585,625,575,595,454.756.901
05 apr 20195,615,615,565,585,444.738.850
04 apr 20195,615,635,595,605,455.557.651
03 apr 20195,605,625,565,625,476.076.861
02 apr 20195,585,625,585,605,466.037.966
01 apr 20195,665,675,565,585,446.763.905
29 mar 20195,635,675,565,655,508.375.280
28 mar 20195,645,665,615,615,477.141.333
27 mar 20195,675,685,555,615,479.361.912
26 mar 20195,625,665,585,665,516.487.341
25 mar 20195,535,615,535,615,469.699.881
22 mar 20195,575,575,495,545,4012.747.462
21 mar 20195,565,605,515,555,417.574.622
20 mar 20195,525,575,525,535,398.371.104
19 mar 20195,525,555,505,555,408.072.628
18 mar 20195,515,525,485,525,376.636.317
15 mar 20195,525,565,485,515,3712.386.965
14 mar 20195,435,505,435,505,366.282.738
13 mar 20195,445,485,425,435,295.425.425
12 mar 20195,465,485,415,465,325.639.110
11 mar 20195,515,525,425,445,304.983.123
08 mar 20195,475,525,465,485,345.776.039
07 mar 20195,405,515,395,495,3410.001.429
06 mar 20195,375,415,365,395,255.701.452
05 mar 20195,375,385,355,355,216.359.774
04 mar 20195,465,465,375,375,236.604.816
01 mar 20195,495,495,435,455,314.289.672
28 feb 20195,415,495,405,475,337.142.384
27 feb 20195,465,465,405,415,275.720.276
*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