TRN.MI: Terna - Rete Elettrica Nazionale Società per Azioni Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.2307

CLOSE 2.2329

Low

LOW 2.03

High

HIGH 2.64

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2.08	2.1	2.08	2.09
01/03/2006	2.09	2.1	2.06	2.07
01/04/2006	2.07	2.08	2.07	2.08
01/05/2006	2.08	2.09	2.07	2.09
01/06/2006	2.1	2.1	2.08	2.09
01/09/2006	2.09	2.09	2.07	2.07
01/10/2006	2.08	2.1	2.07	2.09
01/11/2006	2.09	2.1	2.08	2.08
01/12/2006	2.08	2.09	2.08	2.09
01/13/2006	2.09	2.1	2.07	2.08
01/16/2006	2.08	2.09	2.07	2.09
01/17/2006	2.08	2.1	2.08	2.1
01/18/2006	2.09	2.15	2.08	2.13
01/19/2006	2.14	2.16	2.12	2.14
01/20/2006	2.14	2.15	2.12	2.12
01/23/2006	2.1	2.13	2.1	2.12
01/24/2006	2.12	2.14	2.11	2.11
01/25/2006	2.11	2.14	2.1	2.14
01/26/2006	2.13	2.15	2.12	2.13
01/27/2006	2.13	2.14	2.13	2.13
01/30/2006	2.13	2.14	2.12	2.13
01/31/2006	2.13	2.14	2.12	2.12
02/01/2006	2.13	2.15	2.12	2.14
02/02/2006	2.14	2.16	2.14	2.14
02/03/2006	2.15	2.17	2.13	2.14
02/06/2006	2.14	2.17	2.12	2.16
02/07/2006	2.17	2.17	2.15	2.15
02/08/2006	2.15	2.16	2.14	2.15
02/09/2006	2.15	2.15	2.13	2.14
02/10/2006	2.13	2.15	2.13	2.14
02/13/2006	2.13	2.15	2.13	2.15
02/14/2006	2.15	2.15	2.13	2.14
02/15/2006	2.15	2.15	2.13	2.13
02/16/2006	2.13	2.14	2.12	2.14
02/17/2006	2.15	2.15	2.13	2.15
02/20/2006	2.15	2.15	2.14	2.15
02/21/2006	2.15	2.19	2.14	2.17
02/22/2006	2.18	2.21	2.17	2.21
02/23/2006	2.21	2.21	2.17	2.19
02/24/2006	2.19	2.21	2.19	2.21
02/27/2006	2.23	2.24	2.21	2.22
02/28/2006	2.21	2.23	2.19	2.21
03/01/2006	2.21	2.22	2.18	2.19
03/02/2006	2.19	2.19	2.17	2.17
03/03/2006	2.19	2.19	2.17	2.18
03/06/2006	2.19	2.19	2.17	2.18
03/07/2006	2.18	2.19	2.17	2.19
03/08/2006	2.19	2.19	2.15	2.16
03/09/2006	2.16	2.17	2.15	2.16
03/10/2006	2.15	2.17	2.15	2.17
03/13/2006	2.17	2.2	2.16	2.2
03/14/2006	2.19	2.21	2.18	2.21
03/15/2006	2.21	2.23	2.2	2.22
03/16/2006	2.23	2.25	2.22	2.25
03/17/2006	2.25	2.26	2.22	2.23
03/20/2006	2.24	2.24	2.22	2.23
03/21/2006	2.22	2.25	2.22	2.25
03/22/2006	2.25	2.27	2.24	2.26
03/23/2006	2.26	2.26	2.22	2.24
03/24/2006	2.23	2.24	2.22	2.22
03/27/2006	2.21	2.23	2.2	2.2
03/28/2006	2.19	2.21	2.17	2.17
03/29/2006	2.17	2.17	2.15	2.16
03/30/2006	2.17	2.19	2.16	2.19
03/31/2006	2.19	2.19	2.17	2.17
04/03/2006	2.18	2.21	2.17	2.18
04/04/2006	2.17	2.18	2.16	2.17
04/05/2006	2.17	2.19	2.15	2.18
04/06/2006	2.18	2.19	2.17	2.18
04/07/2006	2.17	2.18	2.15	2.15
04/10/2006	2.15	2.19	2.13	2.19
04/11/2006	2.17	2.17	2.15	2.15
04/12/2006	2.16	2.17	2.13	2.16
04/13/2006	2.16	2.17	2.14	2.15
04/18/2006	2.15	2.15	2.12	2.12
04/19/2006	2.13	2.18	2.13	2.17
04/20/2006	2.17	2.19	2.16	2.17
04/21/2006	2.17	2.19	2.17	2.19
04/24/2006	2.18	2.2	2.17	2.2
04/25/2006	2.2	2.21	2.17	2.19
04/26/2006	2.18	2.19	2.16	2.17
04/27/2006	2.17	2.17	2.14	2.17
04/28/2006	2.15	2.19	2.15	2.18
05/02/2006	2.17	2.19	2.16	2.19
05/03/2006	2.18	2.21	2.17	2.19
05/04/2006	2.19	2.2	2.18	2.19
05/05/2006	2.19	2.22	2.18	2.22
05/08/2006	2.22	2.23	2.21	2.21
05/09/2006	2.21	2.22	2.19	2.2
05/10/2006	2.19	2.23	2.19	2.22
05/11/2006	2.22	2.23	2.2	2.2
05/12/2006	2.2	2.2	2.17	2.19
05/15/2006	2.19	2.19	2.17	2.18
05/16/2006	2.18	2.2	2.17	2.18
05/17/2006	2.18	2.19	2.13	2.13
05/18/2006	2.13	2.14	2.09	2.11
05/19/2006	2.1	2.12	2.09	2.1
05/22/2006	2.1	2.11	2.07	2.09
05/23/2006	2.1	2.13	2.09	2.12
05/24/2006	2.11	2.14	2.1	2.11
05/25/2006	2.11	2.12	2.1	2.11
05/26/2006	2.11	2.12	2.1	2.11
05/29/2006	2.12	2.12	2.11	2.12
05/30/2006	2.11	2.12	2.09	2.09
05/31/2006	2.1	2.12	2.09	2.11
06/01/2006	2.12	2.13	2.1	2.13
06/02/2006	2.13	2.14	2.12	2.13
06/05/2006	2.13	2.13	2.11	2.12
06/06/2006	2.11	2.15	2.11	2.13
06/07/2006	2.14	2.16	2.13	2.15
06/08/2006	2.1	2.16	2.1	2.15
06/09/2006	2.17	2.17	2.12	2.13
06/12/2006	2.13	2.14	2.12	2.12
06/13/2006	2.12	2.14	2.11	2.12
06/14/2006	2.13	2.13	2.11	2.12
06/15/2006	2.12	2.13	2.1	2.12
06/16/2006	2.13	2.14	2.1	2.13
06/19/2006	2.08	2.08	2.04	2.04
06/20/2006	2.04	2.05	2.03	2.05
06/21/2006	2.05	2.06	2.04	2.06
06/22/2006	2.07	2.07	2.05	2.06
06/23/2006	2.07	2.07	2.04	2.04
06/26/2006	2.05	2.06	2.04	2.05
06/27/2006	2.05	2.06	2.05	2.05
06/28/2006	2.04	2.07	2.04	2.07
06/29/2006	2.08	2.09	2.06	2.09
06/30/2006	2.1	2.1	2.08	2.09
07/03/2006	2.08	2.11	2.08	2.11
07/04/2006	2.11	2.11	2.09	2.09
07/05/2006	2.09	2.11	2.08	2.09
07/06/2006	2.1	2.1	2.08	2.08
07/07/2006	2.08	2.09	2.06	2.08
07/10/2006	2.08	2.1	2.07	2.1
07/11/2006	2.09	2.11	2.09	2.1
07/12/2006	2.09	2.1	2.08	2.09
07/13/2006	2.08	2.09	2.07	2.07
07/14/2006	2.07	2.07	2.06	2.06
07/17/2006	2.06	2.09	2.06	2.08
07/18/2006	2.08	2.1	2.07	2.1
07/19/2006	2.1	2.1	2.08	2.1
07/20/2006	2.1	2.12	2.08	2.11
07/21/2006	2.1	2.11	2.09	2.1
07/24/2006	2.1	2.14	2.1	2.14
07/25/2006	2.14	2.14	2.1	2.11
07/26/2006	2.12	2.15	2.11	2.15
07/27/2006	2.15	2.15	2.14	2.15
07/28/2006	2.14	2.17	2.14	2.17
07/31/2006	2.17	2.17	2.15	2.16
08/01/2006	2.15	2.16	2.13	2.14
08/02/2006	2.15	2.15	2.14	2.15
08/03/2006	2.15	2.15	2.14	2.15
08/04/2006	2.16	2.16	2.14	2.15
08/07/2006	2.14	2.15	2.13	2.15
08/08/2006	2.16	2.16	2.14	2.15
08/09/2006	2.15	2.16	2.14	2.16
08/10/2006	2.15	2.17	2.13	2.17
08/11/2006	2.17	2.17	2.15	2.17
08/14/2006	2.17	2.18	2.17	2.18
08/16/2006	2.19	2.19	2.18	2.19
08/17/2006	2.19	2.2	2.18	2.2
08/18/2006	2.2	2.21	2.19	2.2
08/21/2006	2.2	2.2	2.19	2.19
08/22/2006	2.19	2.21	2.18	2.21
08/23/2006	2.21	2.21	2.19	2.2
08/24/2006	2.2	2.22	2.19	2.21
08/25/2006	2.21	2.22	2.19	2.21
08/28/2006	2.21	2.23	2.2	2.23
08/29/2006	2.23	2.24	2.22	2.23
08/30/2006	2.23	2.23	2.21	2.23
08/31/2006	2.23	2.23	2.19	2.23
09/01/2006	2.22	2.26	2.22	2.25
09/04/2006	2.25	2.27	2.25	2.26
09/05/2006	2.25	2.26	2.21	2.23
09/06/2006	2.22	2.23	2.2	2.21
09/07/2006	2.2	2.23	2.2	2.23
09/08/2006	2.23	2.24	2.22	2.23
09/11/2006	2.22	2.25	2.22	2.24
09/12/2006	2.24	2.24	2.22	2.24
09/13/2006	2.24	2.25	2.22	2.23
09/14/2006	2.23	2.26	2.23	2.26
09/15/2006	2.25	2.27	2.24	2.26
09/18/2006	2.26	2.28	2.25	2.28
09/19/2006	2.28	2.28	2.25	2.26
09/20/2006	2.26	2.27	2.24	2.26
09/21/2006	2.25	2.28	2.25	2.26
09/22/2006	2.26	2.27	2.25	2.26
09/25/2006	2.26	2.27	2.26	2.27
09/26/2006	2.27	2.29	2.27	2.29
09/27/2006	2.29	2.34	2.28	2.32
09/28/2006	2.32	2.33	2.29	2.29
09/29/2006	2.29	2.31	2.28	2.29
10/02/2006	2.3	2.3	2.29	2.29
10/03/2006	2.29	2.32	2.29	2.32
10/04/2006	2.32	2.32	2.3	2.31
10/05/2006	2.31	2.31	2.29	2.3
10/06/2006	2.29	2.31	2.29	2.3
10/09/2006	2.3	2.31	2.29	2.3
10/10/2006	2.31	2.32	2.29	2.31
10/11/2006	2.3	2.31	2.29	2.31
10/12/2006	2.3	2.31	2.29	2.29
10/13/2006	2.3	2.3	2.29	2.3
10/16/2006	2.3	2.32	2.3	2.31
10/17/2006	2.31	2.31	2.29	2.31
10/18/2006	2.31	2.32	2.3	2.3
10/19/2006	2.3	2.31	2.3	2.3
10/20/2006	2.32	2.32	2.3	2.31
10/23/2006	2.31	2.35	2.31	2.34
10/24/2006	2.34	2.37	2.34	2.37
10/25/2006	2.37	2.37	2.35	2.36
10/26/2006	2.36	2.36	2.33	2.34
10/27/2006	2.33	2.35	2.33	2.35
10/30/2006	2.36	2.37	2.33	2.36
10/31/2006	2.37	2.39	2.36	2.38
11/01/2006	2.38	2.38	2.37	2.37
11/02/2006	2.37	2.39	2.36	2.38
11/03/2006	2.39	2.39	2.38	2.38
11/06/2006	2.38	2.4	2.38	2.4
11/07/2006	2.4	2.4	2.38	2.39
11/08/2006	2.39	2.43	2.38	2.43
11/09/2006	2.43	2.5	2.43	2.48
11/10/2006	2.48	2.56	2.47	2.52
11/13/2006	2.53	2.53	2.5	2.52
11/14/2006	2.52	2.55	2.51	2.51
11/15/2006	2.52	2.52	2.5	2.52
11/16/2006	2.51	2.58	2.51	2.57
11/17/2006	2.58	2.61	2.57	2.59
11/20/2006	2.54	2.59	2.52	2.55
11/21/2006	2.55	2.57	2.54	2.55
11/22/2006	2.55	2.58	2.55	2.56
11/23/2006	2.56	2.57	2.53	2.55
11/24/2006	2.55	2.56	2.51	2.56
11/27/2006	2.55	2.56	2.49	2.5
11/28/2006	2.49	2.5	2.47	2.49
11/29/2006	2.49	2.55	2.49	2.55
11/30/2006	2.54	2.54	2.49	2.5
12/01/2006	2.52	2.53	2.5	2.51
12/04/2006	2.5	2.54	2.5	2.53
12/05/2006	2.56	2.57	2.54	2.56
12/06/2006	2.57	2.57	2.53	2.54
12/07/2006	2.55	2.55	2.54	2.55
12/08/2006	2.55	2.57	2.54	2.55
12/11/2006	2.56	2.57	2.54	2.54
12/12/2006	2.55	2.58	2.54	2.57
12/13/2006	2.59	2.62	2.58	2.62
12/14/2006	2.62	2.64	2.61	2.62
12/15/2006	2.63	2.64	2.61	2.63
12/18/2006	2.62	2.64	2.62	2.63
12/19/2006	2.62	2.63	2.6	2.61
12/20/2006	2.62	2.63	2.58	2.58
12/21/2006	2.58	2.58	2.53	2.53
12/22/2006	2.54	2.54	2.5	2.51
12/27/2006	2.51	2.56	2.5	2.56
12/28/2006	2.56	2.56	2.54	2.55
12/29/2006	2.54	2.58	2.54	2.57

Menu

Create your free account now!

TRN.MI: Terna - Rete Elettrica Nazionale Società per Azioni Historical Data

2006 Historical Chart

Average

Low

High