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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20195.375.395.295.365.366,349,919
Apr 23, 20195.345.415.315.385.385,281,116
Apr 18, 20195.365.395.335.345.344,711,176
Apr 17, 20195.405.405.325.345.347,660,400
Apr 16, 20195.525.535.425.425.427,360,530
Apr 15, 20195.515.535.505.515.514,909,017
Apr 12, 20195.585.595.485.525.526,823,412
Apr 11, 20195.645.645.555.565.567,584,531
Apr 10, 20195.615.655.595.635.635,897,885
Apr 09, 20195.605.615.585.605.605,755,555
Apr 08, 20195.585.625.575.595.594,756,901
Apr 05, 20195.615.615.565.585.584,738,850
Apr 04, 20195.615.635.595.605.605,557,651
Apr 03, 20195.605.625.565.625.626,076,861
Apr 02, 20195.585.625.585.605.606,037,966
Apr 01, 20195.665.675.565.585.586,763,905
Mar 29, 20195.635.675.565.655.658,375,280
Mar 28, 20195.645.665.615.615.617,141,333
Mar 27, 20195.675.685.555.615.619,361,912
Mar 26, 20195.625.665.585.665.666,487,341
Mar 25, 20195.535.615.535.615.619,699,881
Mar 22, 20195.575.575.495.545.5412,747,462
Mar 21, 20195.565.605.515.555.557,574,622
Mar 20, 20195.525.575.525.535.538,371,104
Mar 19, 20195.525.555.505.555.558,072,628
Mar 18, 20195.515.525.485.525.526,636,317
Mar 15, 20195.525.565.485.515.5112,386,965
Mar 14, 20195.435.505.435.505.506,282,738
Mar 13, 20195.445.485.425.435.435,425,425
Mar 12, 20195.465.485.415.465.465,639,110
Mar 11, 20195.515.525.425.445.444,983,123
Mar 08, 20195.475.525.465.485.485,776,039
Mar 07, 20195.405.515.395.495.4910,001,429
Mar 06, 20195.375.415.365.395.395,701,452
Mar 05, 20195.375.385.355.355.356,359,774
Mar 04, 20195.465.465.375.375.376,604,816
Mar 01, 20195.495.495.435.455.454,289,672
Feb 28, 20195.415.495.405.475.477,142,384
Feb 27, 20195.465.465.405.415.415,720,276
Feb 26, 20195.465.495.455.465.464,764,656
Feb 25, 20195.445.475.435.475.474,944,116
Feb 22, 20195.395.445.355.445.446,117,722
Feb 21, 20195.345.385.325.385.385,162,259
Feb 20, 20195.335.345.305.325.323,558,059
Feb 19, 20195.315.355.295.325.323,354,221
Feb 18, 20195.345.365.315.335.333,111,376
Feb 15, 20195.355.385.325.355.355,974,797
Feb 14, 20195.385.395.335.375.374,988,399
Feb 13, 20195.335.375.315.365.365,704,475
Feb 12, 20195.315.345.295.335.333,725,637
Feb 11, 20195.225.305.215.295.293,842,493
Feb 08, 20195.225.255.205.225.225,296,640
Feb 07, 20195.335.355.235.235.236,809,245
Feb 06, 20195.355.365.325.355.354,125,995
Feb 05, 20195.325.365.295.365.365,541,656
Feb 04, 20195.235.315.225.315.316,213,717
Feb 01, 20195.395.405.235.245.247,147,147
Jan 31, 20195.395.415.335.375.376,974,959
Jan 30, 20195.395.415.365.395.394,985,196
Jan 29, 20195.345.435.335.405.406,627,573
Jan 28, 20195.285.355.285.345.344,849,675
Jan 25, 20195.335.365.295.325.325,874,841
Jan 24, 20195.335.365.295.325.324,695,259
Jan 23, 20195.305.345.275.335.334,792,913
Jan 22, 20195.315.375.315.325.325,147,458
Jan 21, 20195.325.345.305.335.334,867,734
Jan 18, 20195.355.355.305.345.346,359,186
Jan 17, 20195.305.345.295.325.324,118,886
Jan 16, 20195.345.355.295.315.315,866,286
Jan 15, 20195.335.355.275.355.355,653,583
Jan 14, 20195.255.335.245.315.316,782,904
Jan 11, 20195.295.305.255.305.306,452,308
Jan 10, 20195.145.295.145.285.289,714,525
Jan 09, 20195.205.205.145.165.169,142,111
Jan 08, 20195.185.225.155.185.188,318,365
Jan 07, 20195.205.215.165.185.185,314,938
Jan 04, 20195.145.215.145.215.218,348,287
Jan 03, 20195.065.175.035.155.156,739,577
Jan 02, 20194.895.084.875.075.075,696,158
Dec 28, 20184.964.984.934.954.955,522,830
Dec 27, 20184.985.004.914.934.937,941,229
Dec 21, 20185.085.105.025.085.0810,546,428
Dec 20, 20185.105.135.085.115.117,476,524
Dec 19, 20185.115.165.105.145.147,119,999
Dec 18, 20185.155.155.105.115.119,544,815
Dec 17, 20185.135.175.115.155.155,039,539
Dec 14, 20185.095.165.065.155.156,799,069
Dec 13, 20185.085.135.035.105.107,704,034
Dec 12, 20185.055.085.025.065.068,510,788
Dec 11, 20184.985.044.945.025.027,235,292
Dec 10, 20184.954.974.934.934.935,005,768
Dec 07, 20184.934.994.924.964.965,200,510
Dec 06, 20184.975.004.904.914.916,700,680
Dec 05, 20184.935.024.924.994.994,665,653
Dec 04, 20184.974.994.964.974.974,373,383
Dec 03, 20184.995.004.924.974.975,942,785
Nov 30, 20184.904.964.864.944.949,108,738
Nov 29, 20184.944.954.874.884.884,238,440
Nov 28, 20184.984.984.894.914.913,431,575
Nov 27, 20184.925.004.904.944.949,264,738
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...