Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Terna S.p.A. (TRN.MI)

8.52
-0.02
(-0.26%)
At close: April 25 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.508.588.448.528.522,643,827
Apr 24, 20258.478.558.458.548.542,998,604
Apr 23, 20258.598.628.358.448.444,784,526
Apr 22, 20258.468.618.448.618.614,082,105
Apr 17, 20258.448.488.348.438.434,390,519
Apr 16, 20258.438.468.358.448.444,773,656
Apr 15, 20258.218.358.128.348.345,284,795
Apr 14, 20258.138.198.058.198.194,103,741
Apr 11, 20258.028.107.998.058.054,219,306
Apr 10, 20258.058.087.867.977.978,116,188
Apr 9, 20257.877.907.767.807.806,404,021
Apr 8, 20257.817.987.697.987.987,507,272
Apr 7, 20258.158.197.837.837.8314,801,757
Apr 4, 20258.718.838.338.338.3312,656,046
Apr 3, 20258.508.688.458.688.687,848,128
Apr 2, 20258.338.408.318.378.373,693,138
Apr 1, 20258.398.438.298.358.357,420,155
Mar 31, 20258.358.428.318.368.367,897,174
Mar 28, 20258.238.358.198.328.327,299,687
Mar 27, 20258.118.208.058.178.174,031,340
Mar 26, 20258.118.138.058.108.108,664,792
Mar 25, 20258.078.158.068.068.063,872,439
Mar 24, 20258.008.098.008.058.055,787,478
Mar 21, 20257.978.107.958.058.0513,478,500
Mar 20, 20257.928.007.928.008.005,079,812
Mar 19, 20257.967.987.917.917.915,384,727
Mar 18, 20257.977.997.917.917.915,444,096
Mar 17, 20257.908.007.868.008.003,504,062
Mar 14, 20257.947.957.797.877.875,139,698
Mar 13, 20257.867.937.777.937.933,252,205
Mar 12, 20257.957.957.837.887.883,384,957
Mar 11, 20257.947.977.887.947.944,164,543
Mar 10, 20257.787.977.777.937.934,737,086
Mar 7, 20257.687.777.647.777.774,533,737
Mar 6, 20257.707.727.587.627.627,635,999
Mar 5, 20257.907.947.747.747.747,946,081
Mar 4, 20258.008.187.988.098.098,148,815
Mar 3, 20258.038.037.887.987.983,994,428
Feb 28, 20257.998.077.978.068.0612,129,195
Feb 27, 20257.948.007.907.997.993,358,759
Feb 26, 20257.988.027.937.977.973,221,253
Feb 25, 20257.927.997.907.987.984,958,625
Feb 24, 20257.877.957.857.927.923,303,126
Feb 21, 20257.807.837.777.837.833,379,382
Feb 20, 20257.877.887.767.827.824,182,706
Feb 19, 20257.817.867.797.857.855,826,195
Feb 18, 20257.807.837.767.787.783,006,986
Feb 17, 20257.787.867.787.817.812,291,879
Feb 14, 20257.847.877.787.827.823,525,907
Feb 13, 20257.807.887.727.887.885,077,719
Feb 12, 20257.857.857.687.747.745,548,218
Feb 11, 20257.947.947.807.827.826,318,070
Feb 10, 20257.907.987.867.907.902,640,679
Feb 7, 20257.917.967.907.907.902,587,797
Feb 6, 20257.968.017.907.937.932,668,335
Feb 5, 20257.958.027.927.997.993,612,610
Feb 4, 20257.967.977.907.977.974,859,955
Feb 3, 20257.968.007.907.997.993,270,762
Jan 31, 20257.988.037.967.967.963,918,364
Jan 30, 20257.918.007.867.987.983,229,649
Jan 29, 20257.937.937.797.887.884,108,202
Jan 28, 20257.837.947.807.937.935,273,730
Jan 27, 20257.757.877.717.807.803,293,566
Jan 24, 20257.837.847.657.717.714,342,079
Jan 23, 20257.787.837.757.797.793,332,725
Jan 22, 20257.837.867.777.777.773,400,762
Jan 21, 20257.757.857.727.837.834,202,153
Jan 20, 20257.897.897.767.767.762,514,049
Jan 17, 20257.837.907.817.877.874,743,668
Jan 16, 20257.727.807.697.807.803,585,235
Jan 15, 20257.647.737.627.717.713,723,507
Jan 14, 20257.627.677.597.617.614,472,937
Jan 13, 20257.607.667.587.627.624,647,481
Jan 10, 20257.757.757.467.617.615,289,632
Jan 9, 20257.637.757.617.737.733,614,448
Jan 8, 20257.637.657.547.647.644,862,759
Jan 7, 20257.667.707.607.667.663,942,171
Jan 6, 20257.687.727.637.687.682,664,473
Jan 3, 20257.767.767.697.717.712,251,068
Jan 2, 20257.657.747.627.747.742,475,822
Dec 30, 20247.597.657.597.627.622,260,129
Dec 27, 20247.607.627.517.627.622,707,935
Dec 23, 20247.597.657.567.617.612,041,382
Dec 20, 20247.567.617.537.617.617,876,116
Dec 19, 20247.607.627.507.577.576,162,915
Dec 18, 20247.677.707.617.637.633,517,994
Dec 17, 20247.667.717.647.697.694,282,148
Dec 16, 20247.707.727.657.707.702,663,322
Dec 13, 20247.757.757.687.727.723,782,087
Dec 12, 20247.757.797.747.747.742,546,874
Dec 11, 20247.787.827.757.757.753,553,918
Dec 10, 20247.777.817.767.797.792,678,789
Dec 9, 20247.947.947.797.797.793,024,874
Dec 6, 20248.028.047.937.947.943,843,426
Dec 5, 20247.958.017.898.008.003,273,543
Dec 4, 20247.927.987.917.947.944,633,078
Dec 3, 20247.897.967.867.967.964,685,066
Dec 2, 20247.998.057.927.967.963,324,663
Nov 29, 20248.008.047.978.018.012,926,865
Nov 28, 20248.028.047.948.018.012,348,783
Nov 27, 20248.038.037.938.018.013,237,979
Nov 26, 20247.928.047.918.038.034,483,987
Nov 25, 20247.977.997.917.967.968,869,464
Nov 22, 20247.807.977.787.977.973,884,143
Nov 21, 20247.747.817.697.757.752,462,140
Nov 20, 20247.777.807.707.777.773,003,394
Nov 19, 20247.767.827.687.757.753,638,255
Nov 18, 2024 0.1192 Dividend
Nov 18, 20247.797.817.697.757.753,930,030
Nov 15, 20247.787.897.787.897.773,887,215
Nov 14, 20247.707.837.657.837.713,625,379
Nov 13, 20247.697.777.697.707.594,360,492
Nov 12, 20247.757.767.697.727.603,911,011
Nov 11, 20247.757.827.737.787.663,903,580
Nov 8, 20247.727.797.637.747.627,731,306
Nov 7, 20247.827.887.697.707.584,206,959
Nov 6, 20247.917.997.787.857.734,264,008
Nov 5, 20247.977.997.937.957.831,982,598
Nov 4, 20247.988.057.937.937.812,092,193
Nov 1, 20247.958.057.958.007.882,154,135
Oct 31, 20248.008.027.917.967.843,551,866
Oct 30, 20248.088.118.028.077.952,765,615
Oct 29, 20248.198.208.078.087.961,867,642
Oct 28, 20248.128.198.108.158.032,457,245
Oct 25, 20248.078.118.058.097.971,930,520
Oct 24, 20248.118.148.088.087.962,401,349
Oct 23, 20248.028.128.028.097.971,954,350
Oct 22, 20248.188.197.988.047.923,523,207
Oct 21, 20248.208.268.178.198.072,530,011
Oct 18, 20248.128.238.118.228.092,729,766
Oct 17, 20248.168.278.148.178.042,641,551
Oct 16, 20248.108.168.048.158.032,784,879
Oct 15, 20248.078.188.058.117.994,021,703
Oct 14, 20247.938.057.918.027.902,430,495
Oct 11, 20247.837.917.807.917.792,639,162
Oct 10, 20247.847.897.787.837.713,266,076
Oct 9, 20247.837.897.837.887.762,253,588
Oct 8, 20247.797.837.777.837.713,022,567
Oct 7, 20247.837.837.747.777.653,153,223
Oct 4, 20247.817.907.727.827.703,301,969
Oct 3, 20248.008.027.837.847.723,971,153
Oct 2, 20248.108.137.988.017.892,652,789
Oct 1, 20248.098.148.068.128.003,259,250
Sep 30, 20248.098.178.058.097.973,296,190
Sep 27, 20248.078.148.078.128.002,697,337
Sep 26, 20248.108.128.068.097.972,574,178
Sep 25, 20248.058.108.028.097.962,177,043
Sep 24, 20248.058.087.978.087.962,367,669
Sep 23, 20248.048.108.038.047.923,241,643
Sep 20, 20247.948.027.948.027.9010,002,171
Sep 19, 20248.128.147.897.917.795,301,058
Sep 18, 20248.168.178.068.077.953,184,249
Sep 17, 20248.188.218.148.158.033,679,631
Sep 16, 20248.068.148.068.148.023,140,696
Sep 13, 20248.078.128.078.087.952,859,482
Sep 12, 20248.148.148.048.067.932,792,335
Sep 11, 20248.148.158.068.128.002,246,239
Sep 10, 20248.138.168.098.117.992,792,061
Sep 9, 20247.998.127.998.128.003,253,420
Sep 6, 20247.968.037.937.997.873,190,412
Sep 5, 20247.908.067.887.987.863,868,360
Sep 4, 20247.857.927.847.907.782,910,966
Sep 3, 20247.847.927.837.907.782,779,950
Sep 2, 20247.867.897.827.837.721,679,257
Aug 30, 20247.787.877.777.867.746,540,114
Aug 29, 20247.797.857.737.757.632,412,630
Aug 28, 20247.717.807.717.807.681,934,038
Aug 27, 20247.747.777.697.727.602,086,892
Aug 26, 20247.707.747.707.727.611,359,095
Aug 23, 20247.667.757.647.737.613,196,932
Aug 22, 20247.647.667.607.637.513,171,815
Aug 21, 20247.677.707.627.647.522,543,270
Aug 20, 20247.687.727.667.667.551,999,112
Aug 19, 20247.707.737.677.687.562,336,114
Aug 16, 20247.787.787.657.697.573,213,837
Aug 14, 20247.657.697.617.687.572,684,569
Aug 13, 20247.607.667.587.667.542,977,040
Aug 12, 20247.567.617.547.587.472,079,664
Aug 9, 20247.557.607.507.547.432,500,461
Aug 8, 20247.557.557.477.557.443,230,536
Aug 7, 20247.447.557.407.557.434,435,032
Aug 6, 20247.447.487.367.427.314,105,647
Aug 5, 20247.587.637.447.467.354,997,756
Aug 2, 20247.447.697.447.677.554,369,734
Aug 1, 20247.667.697.467.527.404,854,935
Jul 31, 20247.747.767.697.697.574,422,651
Jul 30, 20247.697.757.637.717.603,459,770
Jul 29, 20247.757.797.677.677.563,984,846
Jul 26, 20247.657.757.657.747.623,860,556
Jul 25, 20247.547.737.547.737.617,667,435
Jul 24, 20247.557.597.517.577.462,899,169
Jul 23, 20247.517.617.517.587.473,209,748
Jul 22, 20247.507.557.497.527.402,227,612
Jul 19, 20247.477.497.437.457.332,894,246
Jul 18, 20247.467.537.427.527.402,797,226
Jul 17, 20247.447.487.417.447.332,087,011
Jul 16, 20247.427.477.377.467.353,491,744
Jul 15, 20247.527.567.467.487.374,740,409
Jul 12, 20247.547.597.537.537.413,963,407
Jul 11, 20247.467.577.437.517.394,014,999
Jul 10, 20247.337.467.337.457.344,061,351
Jul 9, 20247.287.387.277.317.203,232,858
Jul 8, 20247.337.337.277.277.164,591,627
Jul 5, 20247.327.387.297.367.243,290,421
Jul 4, 20247.267.317.247.317.202,756,737
Jul 3, 20247.247.297.207.267.153,565,851
Jul 2, 20247.277.307.197.207.103,694,262
Jul 1, 20247.287.377.277.307.193,706,337
Jun 28, 20247.257.267.167.227.117,294,976
Jun 27, 20247.427.427.317.347.234,098,821
Jun 26, 20247.427.437.367.417.293,656,624
Jun 25, 20247.457.477.397.417.293,000,539
Jun 24, 2024 0.225 Dividend
Jun 24, 20247.437.487.397.437.325,971,891
Jun 21, 20247.607.667.547.617.2716,726,043
Jun 20, 20247.517.647.507.647.304,629,015
Jun 19, 20247.517.567.507.547.213,858,931
Jun 18, 20247.497.557.477.557.213,756,593
Jun 17, 20247.527.527.387.487.155,397,249
Jun 14, 20247.597.607.477.497.165,679,105
Jun 13, 20247.637.647.557.617.274,553,054
Jun 12, 20247.657.737.597.667.324,048,935
Jun 11, 20247.777.797.587.627.284,856,811
Jun 10, 20247.677.767.627.767.423,572,282
Jun 7, 20247.957.957.677.737.394,864,154
Jun 6, 20247.797.887.737.807.454,116,383
Jun 5, 20247.897.947.787.817.474,359,581
Jun 4, 20247.757.927.737.867.515,602,722
Jun 3, 20247.757.807.677.737.394,669,341
May 31, 20247.637.727.607.727.3819,816,083
May 30, 20247.607.677.597.637.304,713,921
May 29, 20247.657.677.607.637.294,360,841
May 28, 20247.737.737.667.697.353,662,208
May 27, 20247.647.737.627.727.372,613,630
May 24, 20247.597.657.547.637.294,111,524
May 23, 20247.777.777.657.657.326,258,966
May 22, 20247.787.807.687.807.454,493,299
May 21, 20247.797.867.737.827.475,691,792
May 20, 20247.877.907.797.827.472,786,876
May 17, 20247.907.967.847.867.514,585,759
May 16, 20247.957.987.877.947.594,284,256
May 15, 20247.737.937.737.917.564,963,108
May 14, 20247.887.897.747.747.406,722,840
May 13, 20247.887.957.877.887.536,287,195
May 10, 20247.767.887.737.877.525,648,751
May 9, 20247.727.767.627.727.385,350,245
May 8, 20247.557.757.517.717.376,254,887
May 7, 20247.467.557.467.527.195,502,761
May 6, 20247.497.517.457.467.133,381,152
May 3, 20247.457.577.437.477.144,262,293
May 2, 20247.587.667.527.537.203,693,407
Apr 30, 20247.527.567.477.527.194,733,665
Apr 29, 20247.507.567.487.557.222,696,291
Apr 26, 20247.487.537.457.477.142,718,572
Apr 25, 20247.577.577.387.457.123,086,508

Related Tickers

EVISO.MI eVISO S.p.A.
10.16
+1.60%
 
INC.MI Innovatec S.p.A.
0.2110
+2.43%
 
ELE.MC Endesa, S.A.
25.63
+0.39%
 
6Z8.DU Eviso SpA
10.04
+1.93%
 
12F.SG Fortis Inc
42.52
+0.02%
 
PP9.DU PPL Corp
31.88
+0.65%
 
SOT.F The Southern Company
80.10
+0.06%
 
DEA.MI Distribuzione Elettrica Adriatica S.p.a.
7.55
+1.34%
 
TEL.RO CNTEE Transelectrica SA
43.75
-0.68%
 
NNGF.F National Grid plc
12.60
+0.80%