U.S. Markets open in 4 hrs 50 mins

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
4.944+0.002 (+0.040%)
As of 10:24AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20174.944.964.944.944.94480,727
Sep 21, 20174.984.984.944.944.945,826,275
Sep 20, 20174.954.994.904.994.997,638,163
Sep 19, 20174.954.974.934.974.974,509,467
Sep 18, 20174.975.004.954.964.963,277,030
Sep 15, 20174.964.984.944.964.968,617,150
Sep 14, 20174.934.974.924.944.946,671,681
Sep 13, 20174.995.014.914.934.938,586,082
Sep 12, 20175.075.074.985.005.004,981,445
Sep 11, 20175.025.065.015.065.064,819,549
Sep 08, 20175.005.024.955.005.004,212,801
Sep 07, 20174.985.014.954.994.995,765,958
Sep 06, 20174.934.994.894.954.953,285,326
Sep 05, 20174.934.994.934.954.954,312,105
Sep 04, 20174.944.964.934.954.953,379,342
Sep 01, 20174.984.984.964.974.973,580,976
Aug 31, 20174.924.964.904.964.964,562,105
Aug 30, 20174.934.934.874.904.904,771,573
Aug 29, 20174.924.944.884.914.914,349,435
Aug 28, 20174.914.964.914.954.952,973,468
Aug 25, 20174.944.974.924.944.944,373,120
Aug 24, 20174.964.994.944.974.974,024,517
Aug 23, 20174.994.994.914.954.955,981,359
Aug 22, 20174.985.014.934.974.975,494,627
Aug 21, 20174.974.984.934.964.965,121,265
Aug 18, 20175.005.014.964.974.974,314,575
Aug 17, 20175.025.075.005.005.006,493,488
Aug 16, 20174.995.024.975.025.025,356,937
Aug 14, 20174.904.994.864.994.994,376,688
Aug 11, 20174.974.974.864.864.863,620,751
Aug 10, 20174.974.974.924.974.973,430,991
Aug 09, 20174.965.004.934.944.943,570,844
Aug 08, 20174.974.994.944.984.983,401,561
Aug 07, 20174.985.004.954.984.982,392,371
Aug 04, 20174.944.994.924.994.994,126,333
Aug 03, 20174.894.944.854.944.945,662,853
Aug 02, 20174.904.904.864.894.892,890,446
Aug 01, 20174.844.914.814.904.906,288,733
Jul 31, 20174.814.884.804.834.837,411,887
Jul 28, 20174.864.884.784.804.805,040,481
Jul 27, 20174.864.934.854.864.866,460,519
Jul 26, 20174.864.924.844.894.896,645,753
Jul 25, 20174.874.904.844.844.844,149,778
Jul 24, 20174.864.884.854.864.864,663,878
Jul 21, 20174.854.904.854.864.864,398,449
Jul 20, 20174.924.924.834.874.877,691,241
Jul 19, 20174.854.914.844.914.914,363,135
Jul 18, 20174.814.864.814.824.824,033,777
Jul 17, 20174.864.884.824.844.842,972,143
Jul 14, 20174.824.874.804.874.874,179,044
Jul 13, 20174.884.884.814.814.816,967,018
Jul 12, 20174.764.884.734.884.886,129,622
Jul 11, 20174.784.804.734.744.743,773,086
Jul 10, 20174.774.814.744.794.795,051,301
Jul 07, 20174.734.744.714.744.744,623,597
Jul 06, 20174.744.764.674.714.716,890,083
Jul 05, 20174.754.764.714.744.744,807,486
Jul 04, 20174.804.804.734.744.744,381,302
Jul 03, 20174.734.834.734.804.806,012,820
Jun 30, 20174.754.814.714.734.736,127,412
Jun 29, 20174.854.854.714.744.749,267,649
Jun 28, 20174.804.904.744.864.867,669,337
Jun 27, 20174.934.954.814.814.815,952,709
Jun 26, 20174.944.994.934.954.955,332,742
Jun 23, 20175.015.034.954.964.964,938,984
Jun 22, 20175.055.065.015.015.013,367,041
Jun 21, 20175.005.074.985.075.074,351,278
Jun 20, 20175.055.085.005.005.007,014,621
Jun 19, 20175.005.034.985.025.027,131,950
Jun 19, 20170.1339 Dividend
Jun 16, 20175.095.155.075.114.9810,109,177
Jun 15, 20175.125.135.055.064.9310,250,961
Jun 14, 20175.075.145.055.124.997,567,403
Jun 13, 20175.085.095.055.054.926,755,221
Jun 12, 20175.155.165.055.074.949,598,510
Jun 09, 20175.155.195.145.155.028,607,599
Jun 08, 20175.135.205.095.165.039,594,220
Jun 07, 20175.155.175.095.145.017,664,034
Jun 06, 20175.045.165.035.145.006,375,541
Jun 05, 20175.075.095.035.074.944,881,716
Jun 02, 20175.105.135.065.074.947,479,011
Jun 01, 20175.025.105.025.104.977,319,127
May 31, 20175.035.055.005.034.9014,325,992
May 30, 20174.935.054.935.024.896,361,244
May 29, 20175.015.044.934.974.846,610,609
May 26, 20175.025.055.015.044.914,928,544
May 25, 20175.045.065.015.034.903,236,570
May 24, 20175.095.115.015.044.917,187,210
May 23, 20175.065.135.035.114.987,843,730
May 22, 20174.995.084.965.084.957,493,800
May 19, 20174.945.014.905.014.887,262,963
May 18, 20174.964.984.884.954.827,336,372
May 17, 20174.984.994.934.934.806,415,764
May 16, 20174.905.034.895.004.878,338,790
May 15, 20174.944.974.894.934.805,659,178
May 12, 20174.884.944.884.934.804,654,079
May 11, 20174.944.954.894.924.798,662,008
May 10, 20174.914.954.904.954.826,556,240
May 09, 20174.864.934.844.924.796,458,023
May 08, 20174.854.894.824.894.765,842,068
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...