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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20195,605,695,605,655,656.185.109
17 mag 20195,615,635,585,635,636.721.421
16 mag 20195,545,595,535,595,596.822.100
15 mag 20195,525,555,495,555,557.464.134
14 mag 20195,575,575,505,555,557.503.296
13 mag 20195,545,565,505,535,537.788.605
10 mag 20195,435,535,435,535,537.983.820
09 mag 20195,425,455,395,415,418.248.110
08 mag 20195,435,465,365,385,386.679.869
07 mag 20195,395,435,385,425,426.572.472
06 mag 20195,305,395,295,375,374.566.202
03 mag 20195,325,375,315,355,354.212.809
02 mag 20195,385,395,325,335,338.143.447
30 apr 20195,355,395,345,345,347.394.277
29 apr 20195,375,385,335,355,354.082.240
26 apr 20195,405,445,355,405,405.058.953
25 apr 20195,365,435,365,415,414.896.523
24 apr 20195,375,395,295,365,366.349.919
23 apr 20195,345,415,315,385,385.281.116
18 apr 20195,365,395,335,345,344.711.176
17 apr 20195,405,405,325,345,347.660.400
16 apr 20195,525,535,425,425,427.360.530
15 apr 20195,515,535,505,515,514.909.017
12 apr 20195,585,595,485,525,526.823.412
11 apr 20195,645,645,555,565,567.584.531
10 apr 20195,615,655,595,635,635.897.885
09 apr 20195,605,615,585,605,605.755.555
08 apr 20195,585,625,575,595,594.756.901
05 apr 20195,615,615,565,585,584.738.850
04 apr 20195,615,635,595,605,605.557.651
03 apr 20195,605,625,565,625,626.076.861
02 apr 20195,585,625,585,605,606.037.966
01 apr 20195,665,675,565,585,586.763.905
29 mar 20195,635,675,565,655,658.375.280
28 mar 20195,645,665,615,615,617.141.333
27 mar 20195,675,685,555,615,619.361.912
26 mar 20195,625,665,585,665,666.487.341
25 mar 20195,535,615,535,615,619.699.881
22 mar 20195,575,575,495,545,5412.747.462
21 mar 20195,565,605,515,555,557.574.622
20 mar 20195,525,575,525,535,538.371.104
19 mar 20195,525,555,505,555,558.072.628
18 mar 20195,515,525,485,525,526.636.317
15 mar 20195,525,565,485,515,5112.386.965
14 mar 20195,435,505,435,505,506.282.738
13 mar 20195,445,485,425,435,435.425.425
12 mar 20195,465,485,415,465,465.639.110
11 mar 20195,515,525,425,445,444.983.123
08 mar 20195,475,525,465,485,485.776.039
07 mar 20195,405,515,395,495,4910.001.429
06 mar 20195,375,415,365,395,395.701.452
05 mar 20195,375,385,355,355,356.359.774
04 mar 20195,465,465,375,375,376.604.816
01 mar 20195,495,495,435,455,454.289.672
28 feb 20195,415,495,405,475,477.142.384
27 feb 20195,465,465,405,415,415.720.276
26 feb 20195,465,495,455,465,464.764.656
25 feb 20195,445,475,435,475,474.944.116
22 feb 20195,395,445,355,445,446.117.722
21 feb 20195,345,385,325,385,385.162.259
20 feb 20195,335,345,305,325,323.558.059
19 feb 20195,315,355,295,325,323.354.221
18 feb 20195,345,365,315,335,333.111.376
15 feb 20195,355,385,325,355,355.974.797
14 feb 20195,385,395,335,375,374.988.399
13 feb 20195,335,375,315,365,365.704.475
12 feb 20195,315,345,295,335,333.725.637
11 feb 20195,225,305,215,295,293.842.493
08 feb 20195,225,255,205,225,225.296.640
07 feb 20195,335,355,235,235,236.809.245
06 feb 20195,355,365,325,355,354.125.995
05 feb 20195,325,365,295,365,365.541.656
04 feb 20195,235,315,225,315,316.213.717
01 feb 20195,395,405,235,245,247.147.147
31 gen 20195,395,415,335,375,376.974.959
30 gen 20195,395,415,365,395,394.985.196
29 gen 20195,345,435,335,405,406.627.573
28 gen 20195,285,355,285,345,344.849.675
25 gen 20195,335,365,295,325,325.874.841
24 gen 20195,335,365,295,325,324.695.259
23 gen 20195,305,345,275,335,334.792.913
22 gen 20195,315,375,315,325,325.147.458
21 gen 20195,325,345,305,335,334.867.734
18 gen 20195,355,355,305,345,346.359.186
17 gen 20195,305,345,295,325,324.118.886
16 gen 20195,345,355,295,315,315.866.286
15 gen 20195,335,355,275,355,355.653.583
14 gen 20195,255,335,245,315,316.782.904
11 gen 20195,295,305,255,305,306.452.308
10 gen 20195,145,295,145,285,289.714.525
09 gen 20195,205,205,145,165,169.142.111
08 gen 20195,185,225,155,185,188.318.365
07 gen 20195,205,215,165,185,185.314.938
04 gen 20195,145,215,145,215,218.348.287
03 gen 20195,065,175,035,155,156.739.577
02 gen 20194,895,084,875,075,075.696.158
28 dic 20184,964,984,934,954,955.522.830
27 dic 20184,985,004,914,934,937.941.229
21 dic 20185,085,105,025,085,0810.546.428
20 dic 20185,105,135,085,115,117.476.524
*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