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

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20195.365.455.355.435.437,628,821
Aug 14, 20195.445.465.305.315.316,525,939
Aug 13, 20195.315.445.305.435.438,276,420
Aug 12, 20195.325.375.295.325.325,391,530
Aug 09, 20195.425.435.325.325.3210,218,095
Aug 08, 20195.525.555.485.515.515,591,039
Aug 07, 20195.575.575.485.495.497,673,931
Aug 06, 20195.575.605.525.525.525,944,917
Aug 05, 20195.585.635.565.575.576,525,739
Aug 02, 20195.595.685.575.625.627,444,850
Aug 01, 20195.545.645.535.605.606,029,021
Jul 31, 20195.535.555.455.505.508,539,104
Jul 30, 20195.595.625.535.545.545,746,271
Jul 29, 20195.595.645.585.635.634,777,268
Jul 26, 20195.655.665.585.585.586,113,145
Jul 25, 20195.685.775.635.645.646,258,829
Jul 24, 20195.645.685.635.675.675,541,863
Jul 23, 20195.655.665.605.645.644,756,096
Jul 22, 20195.625.645.585.635.635,602,984
Jul 19, 20195.865.875.595.595.599,608,595
Jul 18, 20195.735.875.735.835.835,793,036
Jul 17, 20195.745.815.725.775.774,779,977
Jul 16, 20195.785.785.725.745.744,913,842
Jul 15, 20195.755.795.745.765.765,052,757
Jul 12, 20195.825.845.755.765.766,445,440
Jul 11, 20195.835.875.825.825.825,293,353
Jul 10, 20195.795.835.745.795.795,816,061
Jul 09, 20195.775.865.775.815.816,750,176
Jul 08, 20195.755.795.705.775.775,112,295
Jul 05, 20195.845.895.725.765.766,531,974
Jul 04, 20195.875.905.805.845.845,202,449
Jul 03, 20195.795.905.765.875.877,834,738
Jul 02, 20195.575.775.565.765.7612,851,622
Jul 01, 20195.645.655.535.575.577,738,862
Jun 28, 20195.655.665.605.605.607,704,172
Jun 27, 20195.725.725.625.655.657,222,501
Jun 26, 20195.815.835.725.725.724,271,113
Jun 25, 20195.885.885.815.825.825,029,306
Jun 24, 20195.915.915.805.865.868,593,131
Jun 24, 20190.1545 Dividend
Jun 21, 20195.986.045.976.015.8615,144,130
Jun 20, 20195.986.015.955.985.836,361,636
Jun 19, 20195.935.975.895.955.807,407,756
Jun 18, 20195.806.005.765.945.799,958,792
Jun 17, 20195.755.795.745.785.635,765,062
Jun 14, 20195.745.775.725.775.624,532,428
Jun 13, 20195.755.785.715.735.585,653,157
Jun 12, 20195.715.785.705.785.636,334,611
Jun 11, 20195.695.725.675.725.575,483,956
Jun 10, 20195.745.755.695.705.563,641,717
Jun 07, 20195.685.795.675.745.596,751,351
Jun 06, 20195.595.705.595.685.536,160,975
Jun 05, 20195.555.595.495.595.448,069,695
Jun 04, 20195.545.585.505.535.398,895,462
Jun 03, 20195.475.545.445.545.407,304,427
May 31, 20195.455.495.415.475.337,607,097
May 30, 20195.535.565.435.465.327,780,007
May 29, 20195.715.715.535.535.3911,020,092
May 28, 20195.775.775.685.735.588,496,142
May 27, 20195.765.815.745.755.604,228,392
May 24, 20195.695.785.665.785.637,027,708
May 23, 20195.725.745.645.665.518,033,256
May 22, 20195.695.755.695.725.576,443,845
May 21, 20195.615.745.595.725.579,164,140
May 20, 20195.605.695.605.655.506,185,109
May 17, 20195.615.635.585.635.496,721,421
May 16, 20195.545.595.535.595.456,822,100
May 15, 20195.525.555.495.555.417,464,134
May 14, 20195.575.575.505.555.417,503,296
May 13, 20195.545.565.505.535.397,788,605
May 10, 20195.435.535.435.535.397,983,820
May 09, 20195.425.455.395.415.278,248,110
May 08, 20195.435.465.365.385.246,679,869
May 07, 20195.395.435.385.425.286,572,472
May 06, 20195.305.395.295.375.234,566,202
May 03, 20195.325.375.315.355.214,212,809
May 02, 20195.385.395.325.335.198,143,447
Apr 30, 20195.355.395.345.345.207,394,277
Apr 29, 20195.375.385.335.355.214,082,240
Apr 26, 20195.405.445.355.405.265,058,953
Apr 25, 20195.365.435.365.415.274,896,523
Apr 24, 20195.375.395.295.365.236,349,919
Apr 23, 20195.345.415.315.385.245,281,116
Apr 18, 20195.365.395.335.345.214,711,176
Apr 17, 20195.405.405.325.345.217,660,400
Apr 16, 20195.525.535.425.425.287,360,530
Apr 15, 20195.515.535.505.515.374,909,017
Apr 12, 20195.585.595.485.525.376,823,412
Apr 11, 20195.645.645.555.565.427,584,531
Apr 10, 20195.615.655.595.635.485,897,885
Apr 09, 20195.605.615.585.605.455,755,555
Apr 08, 20195.585.625.575.595.454,756,901
Apr 05, 20195.615.615.565.585.444,738,850
Apr 04, 20195.615.635.595.605.455,557,651
Apr 03, 20195.605.625.565.625.476,076,861
Apr 02, 20195.585.625.585.605.466,037,966
Apr 01, 20195.665.675.565.585.446,763,905
Mar 29, 20195.635.675.565.655.508,375,280
Mar 28, 20195.645.665.615.615.477,141,333
Mar 27, 20195.675.685.555.615.479,361,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...