Advertisement
Advertisement
U.S. Markets open in 5 hrs 54 mins
S&P Futures
3,989.75 +11.75 (+0.30%) Dow Futures
32,421.00 +102.00 (+0.32%) Nasdaq Futures
12,875.50 +21.50 (+0.17%) Russell 2000 Futures
1,744.10 +11.60 (+0.67%) Crude Oil
70.20 +0.24 (+0.34%) Gold
1,990.00 -5.90 (-0.30%)
Terna - Rete Elettrica Nazionale Società per Azioni (TRN.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:37PM CET
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | 7.33 | 7.36 | 7.19 | 7.30 | 7.30 | 3,739,613 |
| Mar 21, 2023 | 7.41 | 7.43 | 7.31 | 7.34 | 7.34 | 4,067,127 |
| Mar 20, 2023 | 7.30 | 7.56 | 7.28 | 7.39 | 7.39 | 4,906,810 |
| Mar 17, 2023 | 7.48 | 7.49 | 7.22 | 7.22 | 7.22 | 12,299,970 |
| Mar 16, 2023 | 7.34 | 7.42 | 7.22 | 7.42 | 7.42 | 5,064,874 |
| Mar 15, 2023 | 7.31 | 7.42 | 7.22 | 7.34 | 7.34 | 6,689,338 |
| Mar 14, 2023 | 7.26 | 7.37 | 7.25 | 7.31 | 7.31 | 4,764,463 |
| Mar 13, 2023 | 7.18 | 7.26 | 7.02 | 7.21 | 7.21 | 4,636,829 |
| Mar 10, 2023 | 7.15 | 7.26 | 7.11 | 7.17 | 7.17 | 3,395,204 |
| Mar 09, 2023 | 7.17 | 7.19 | 7.05 | 7.14 | 7.14 | 2,471,888 |
| Mar 08, 2023 | 7.07 | 7.16 | 7.05 | 7.16 | 7.16 | 3,271,683 |
| Mar 07, 2023 | 7.09 | 7.21 | 7.09 | 7.11 | 7.11 | 2,469,118 |
| Mar 06, 2023 | 7.14 | 7.14 | 7.03 | 7.11 | 7.11 | 3,217,679 |
| Mar 03, 2023 | 7.12 | 7.16 | 7.07 | 7.10 | 7.10 | 2,684,894 |
| Mar 02, 2023 | 6.96 | 7.12 | 6.96 | 7.09 | 7.09 | 3,676,336 |
| Mar 01, 2023 | 7.13 | 7.13 | 6.96 | 6.96 | 6.96 | 4,749,973 |
| Feb 28, 2023 | 7.21 | 7.24 | 7.08 | 7.13 | 7.13 | 8,594,094 |
| Feb 27, 2023 | 7.24 | 7.31 | 7.21 | 7.24 | 7.24 | 4,369,003 |
| Feb 24, 2023 | 7.18 | 7.22 | 7.13 | 7.19 | 7.19 | 3,043,784 |
| Feb 23, 2023 | 7.22 | 7.23 | 7.14 | 7.16 | 7.16 | 2,500,423 |
| Feb 22, 2023 | 7.34 | 7.35 | 7.16 | 7.22 | 7.22 | 2,854,960 |
| Feb 21, 2023 | 7.36 | 7.44 | 7.35 | 7.37 | 7.37 | 1,974,417 |
| Feb 20, 2023 | 7.41 | 7.43 | 7.36 | 7.38 | 7.38 | 1,535,388 |
| Feb 17, 2023 | 7.36 | 7.42 | 7.26 | 7.39 | 7.39 | 3,439,874 |
| Feb 16, 2023 | 7.41 | 7.43 | 7.30 | 7.38 | 7.38 | 2,607,432 |
| Feb 15, 2023 | 7.40 | 7.40 | 7.34 | 7.39 | 7.39 | 1,944,981 |
| Feb 14, 2023 | 7.40 | 7.43 | 7.36 | 7.38 | 7.38 | 2,114,212 |
| Feb 13, 2023 | 7.38 | 7.39 | 7.34 | 7.39 | 7.39 | 1,934,864 |
| Feb 10, 2023 | 7.39 | 7.41 | 7.30 | 7.36 | 7.36 | 2,285,933 |
| Feb 09, 2023 | 7.46 | 7.50 | 7.42 | 7.44 | 7.44 | 2,111,521 |
| Feb 08, 2023 | 7.49 | 7.52 | 7.42 | 7.46 | 7.46 | 2,868,023 |
| Feb 07, 2023 | 7.40 | 7.55 | 7.36 | 7.46 | 7.46 | 4,256,886 |
| Feb 06, 2023 | 7.25 | 7.37 | 7.22 | 7.37 | 7.37 | 2,944,944 |
| Feb 03, 2023 | 7.43 | 7.45 | 7.25 | 7.26 | 7.26 | 3,804,661 |
| Feb 02, 2023 | 7.33 | 7.48 | 7.28 | 7.46 | 7.46 | 4,173,057 |
| Feb 01, 2023 | 7.26 | 7.34 | 7.21 | 7.28 | 7.28 | 2,860,563 |
| Jan 31, 2023 | 7.35 | 7.37 | 7.19 | 7.25 | 7.25 | 4,546,638 |
| Jan 30, 2023 | 7.29 | 7.39 | 7.29 | 7.31 | 7.31 | 2,793,454 |
| Jan 27, 2023 | 7.34 | 7.35 | 7.28 | 7.29 | 7.29 | 2,329,536 |
| Jan 26, 2023 | 7.39 | 7.39 | 7.26 | 7.31 | 7.31 | 2,803,436 |
| Jan 25, 2023 | 7.40 | 7.42 | 7.29 | 7.37 | 7.37 | 2,170,649 |
| Jan 24, 2023 | 7.34 | 7.41 | 7.30 | 7.36 | 7.36 | 2,267,441 |
| Jan 23, 2023 | 7.30 | 7.36 | 7.28 | 7.33 | 7.33 | 1,660,935 |
| Jan 20, 2023 | 7.32 | 7.38 | 7.28 | 7.30 | 7.30 | 2,146,175 |
| Jan 19, 2023 | 7.37 | 7.41 | 7.26 | 7.29 | 7.29 | 3,029,179 |
| Jan 18, 2023 | 7.46 | 7.48 | 7.36 | 7.38 | 7.38 | 3,513,055 |
| Jan 17, 2023 | 7.39 | 7.48 | 7.36 | 7.46 | 7.46 | 2,847,424 |
| Jan 16, 2023 | 7.37 | 7.41 | 7.30 | 7.39 | 7.39 | 1,876,936 |
| Jan 13, 2023 | 7.40 | 7.43 | 7.32 | 7.33 | 7.33 | 2,736,234 |
| Jan 12, 2023 | 7.32 | 7.42 | 7.31 | 7.40 | 7.40 | 3,196,807 |
| Jan 11, 2023 | 7.26 | 7.36 | 7.23 | 7.30 | 7.30 | 1,953,061 |
| Jan 10, 2023 | 7.24 | 7.27 | 7.17 | 7.25 | 7.25 | 2,321,506 |
| Jan 09, 2023 | 7.21 | 7.27 | 7.16 | 7.23 | 7.23 | 2,560,337 |
| Jan 06, 2023 | 7.11 | 7.24 | 7.06 | 7.24 | 7.24 | 2,865,734 |
| Jan 05, 2023 | 7.22 | 7.25 | 7.07 | 7.09 | 7.09 | 2,869,698 |
| Jan 04, 2023 | 7.09 | 7.24 | 7.05 | 7.23 | 7.23 | 3,430,981 |
| Jan 03, 2023 | 6.99 | 7.09 | 6.89 | 7.02 | 7.02 | 4,544,482 |
| Jan 02, 2023 | 6.94 | 7.00 | 6.89 | 7.00 | 7.00 | 1,471,314 |
| Dec 30, 2022 | 7.05 | 7.08 | 6.88 | 6.90 | 6.90 | 2,790,140 |
| Dec 29, 2022 | 7.00 | 7.09 | 6.96 | 7.08 | 7.08 | 2,282,226 |
| Dec 28, 2022 | 7.09 | 7.12 | 7.00 | 7.00 | 7.00 | 2,251,340 |
| Dec 27, 2022 | 7.16 | 7.19 | 7.06 | 7.08 | 7.08 | 1,140,437 |
| Dec 23, 2022 | 7.18 | 7.18 | 7.11 | 7.15 | 7.15 | 1,879,808 |
| Dec 22, 2022 | 7.18 | 7.23 | 7.15 | 7.15 | 7.15 | 2,685,239 |
| Dec 21, 2022 | 7.12 | 7.18 | 7.10 | 7.18 | 7.18 | 3,396,367 |
| Dec 20, 2022 | 7.10 | 7.16 | 7.04 | 7.15 | 7.15 | 3,841,129 |
| Dec 19, 2022 | 7.20 | 7.25 | 7.16 | 7.18 | 7.18 | 2,870,069 |
| Dec 16, 2022 | 7.19 | 7.29 | 7.10 | 7.18 | 7.18 | 8,136,201 |
| Dec 15, 2022 | 7.45 | 7.48 | 7.23 | 7.23 | 7.23 | 4,506,789 |
| Dec 14, 2022 | 7.43 | 7.51 | 7.39 | 7.50 | 7.50 | 3,455,992 |
| Dec 13, 2022 | 7.35 | 7.51 | 7.24 | 7.44 | 7.44 | 3,935,369 |
| Dec 12, 2022 | 7.34 | 7.42 | 7.34 | 7.35 | 7.35 | 2,087,226 |
| Dec 09, 2022 | 7.37 | 7.38 | 7.26 | 7.36 | 7.36 | 3,245,555 |
| Dec 08, 2022 | 7.33 | 7.34 | 7.25 | 7.30 | 7.30 | 1,885,799 |
| Dec 07, 2022 | 7.20 | 7.33 | 7.16 | 7.32 | 7.32 | 4,047,552 |
| Dec 06, 2022 | 7.41 | 7.46 | 7.32 | 7.32 | 7.32 | 3,723,783 |
| Dec 05, 2022 | 7.35 | 7.40 | 7.31 | 7.38 | 7.38 | 3,657,772 |
| Dec 02, 2022 | 7.43 | 7.44 | 7.33 | 7.37 | 7.37 | 6,071,866 |
| Dec 01, 2022 | 7.39 | 7.51 | 7.36 | 7.45 | 7.45 | 3,559,208 |
| Nov 30, 2022 | 7.21 | 7.32 | 7.18 | 7.31 | 7.31 | 8,022,016 |
| Nov 29, 2022 | 7.31 | 7.31 | 7.11 | 7.20 | 7.20 | 2,364,411 |
| Nov 28, 2022 | 7.34 | 7.38 | 7.23 | 7.27 | 7.27 | 2,349,921 |
| Nov 25, 2022 | 7.43 | 7.45 | 7.34 | 7.35 | 7.35 | 2,205,049 |
| Nov 24, 2022 | 7.30 | 7.46 | 7.28 | 7.43 | 7.43 | 3,219,649 |
| Nov 23, 2022 | 7.19 | 7.28 | 7.12 | 7.27 | 7.27 | 2,495,967 |
| Nov 22, 2022 | 7.23 | 7.26 | 7.16 | 7.18 | 7.18 | 2,346,999 |
| Nov 21, 2022 | 7.17 | 7.28 | 7.16 | 7.24 | 7.24 | 3,142,786 |
| Nov 18, 2022 | 7.21 | 7.32 | 7.16 | 7.32 | 7.32 | 4,063,615 |
| Nov 17, 2022 | 7.25 | 7.28 | 7.13 | 7.17 | 7.17 | 2,502,322 |
| Nov 16, 2022 | 7.17 | 7.26 | 7.15 | 7.22 | 7.22 | 3,075,695 |
| Nov 15, 2022 | 7.21 | 7.28 | 7.19 | 7.22 | 7.22 | 3,351,908 |
| Nov 14, 2022 | 7.13 | 7.24 | 7.05 | 7.19 | 7.19 | 2,365,195 |
| Nov 11, 2022 | 7.39 | 7.41 | 6.98 | 7.07 | 7.07 | 6,608,469 |
| Nov 10, 2022 | 7.09 | 7.37 | 7.02 | 7.32 | 7.32 | 5,221,384 |
| Nov 09, 2022 | 6.81 | 7.09 | 6.81 | 7.09 | 7.09 | 4,397,998 |
| Nov 08, 2022 | 6.76 | 6.92 | 6.72 | 6.88 | 6.88 | 2,232,825 |
| Nov 07, 2022 | 6.84 | 6.91 | 6.77 | 6.78 | 6.78 | 2,229,651 |
| Nov 04, 2022 | 6.71 | 6.91 | 6.62 | 6.86 | 6.86 | 3,907,159 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
