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

2008 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 2.6657

CLOSE 2.6615

Low

LOW 2.04

High

HIGH 2.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	2.76	2.81	2.75	2.8
01/03/2008	2.8	2.99	2.79	2.93
01/04/2008	2.92	2.97	2.84	2.86
01/07/2008	2.86	2.95	2.86	2.9
01/08/2008	2.92	2.95	2.84	2.89
01/09/2008	2.87	2.94	2.86	2.91
01/10/2008	2.93	2.95	2.87	2.88
01/11/2008	2.89	2.91	2.83	2.83
01/14/2008	2.83	2.84	2.79	2.79
01/15/2008	2.79	2.82	2.77	2.79
01/16/2008	2.79	2.82	2.76	2.78
01/17/2008	2.8	2.87	2.78	2.85
01/18/2008	2.84	2.9	2.82	2.83
01/21/2008	2.81	2.84	2.73	2.77
01/22/2008	2.7	2.77	2.65	2.68
01/23/2008	2.72	2.73	2.57	2.61
01/24/2008	2.66	2.73	2.65	2.73
01/25/2008	2.78	2.84	2.75	2.8
01/28/2008	2.78	2.83	2.76	2.81
01/29/2008	2.84	2.89	2.83	2.87
01/30/2008	2.87	2.91	2.85	2.91
01/31/2008	2.91	2.92	2.78	2.8
02/01/2008	2.83	2.84	2.81	2.82
02/04/2008	2.85	2.85	2.81	2.83
02/05/2008	2.83	2.86	2.81	2.83
02/06/2008	2.81	2.83	2.8	2.82
02/07/2008	2.82	2.82	2.75	2.79
02/08/2008	2.82	2.82	2.77	2.8
02/11/2008	2.79	2.82	2.77	2.81
02/12/2008	2.82	2.84	2.8	2.83
02/13/2008	2.82	2.85	2.8	2.83
02/14/2008	2.85	2.86	2.82	2.82
02/15/2008	2.83	2.83	2.77	2.79
02/18/2008	2.78	2.83	2.76	2.77
02/19/2008	2.77	2.83	2.75	2.79
02/20/2008	2.78	2.79	2.76	2.77
02/21/2008	2.8	2.8	2.77	2.78
02/22/2008	2.77	2.8	2.73	2.75
02/25/2008	2.78	2.8	2.76	2.78
02/26/2008	2.8	2.84	2.78	2.82
02/27/2008	2.84	2.91	2.83	2.89
02/28/2008	2.88	2.91	2.85	2.86
02/29/2008	2.86	2.88	2.83	2.86
03/03/2008	2.85	2.87	2.81	2.83
03/04/2008	2.83	2.86	2.81	2.82
03/05/2008	2.83	2.86	2.82	2.85
03/06/2008	2.85	2.89	2.84	2.88
03/07/2008	2.87	2.88	2.79	2.82
03/10/2008	2.82	2.84	2.79	2.81
03/11/2008	2.82	2.84	2.78	2.8
03/12/2008	2.83	2.83	2.79	2.8
03/13/2008	2.8	2.82	2.78	2.81
03/14/2008	2.82	2.82	2.76	2.79
03/17/2008	2.76	2.78	2.72	2.76
03/18/2008	2.78	2.79	2.76	2.78
03/19/2008	2.79	2.8	2.71	2.73
03/20/2008	2.72	2.73	2.62	2.62
03/25/2008	2.69	2.72	2.6	2.69
03/26/2008	2.69	2.71	2.67	2.71
03/27/2008	2.7	2.73	2.69	2.73
03/28/2008	2.74	2.75	2.68	2.69
03/31/2008	2.69	2.72	2.67	2.7
04/01/2008	2.7	2.74	2.69	2.73
04/02/2008	2.75	2.75	2.7	2.71
04/03/2008	2.72	2.74	2.71	2.73
04/04/2008	2.73	2.78	2.73	2.77
04/07/2008	2.77	2.78	2.72	2.73
04/08/2008	2.73	2.73	2.7	2.72
04/09/2008	2.72	2.73	2.7	2.7
04/10/2008	2.71	2.8	2.7	2.79
04/11/2008	2.8	2.82	2.76	2.81
04/14/2008	2.81	2.83	2.79	2.82
04/15/2008	2.84	2.85	2.81	2.84
04/16/2008	2.85	2.86	2.83	2.85
04/17/2008	2.86	2.86	2.81	2.81
04/18/2008	2.83	2.85	2.81	2.81
04/21/2008	2.82	2.82	2.76	2.78
04/22/2008	2.77	2.81	2.77	2.78
04/23/2008	2.78	2.8	2.74	2.79
04/24/2008	2.79	2.82	2.77	2.82
04/25/2008	2.83	2.85	2.82	2.82
04/28/2008	2.83	2.85	2.81	2.82
04/29/2008	2.83	2.86	2.81	2.84
04/30/2008	2.84	2.86	2.81	2.84
05/02/2008	2.86	2.87	2.84	2.86
05/05/2008	2.86	2.86	2.82	2.82
05/06/2008	2.83	2.84	2.81	2.84
05/07/2008	2.84	2.86	2.83	2.84
05/08/2008	2.83	2.84	2.82	2.83
05/09/2008	2.83	2.84	2.8	2.82
05/12/2008	2.83	2.86	2.83	2.84
05/13/2008	2.85	2.86	2.81	2.81
05/14/2008	2.82	2.87	2.8	2.81
05/15/2008	2.8	2.82	2.79	2.81
05/16/2008	2.81	2.85	2.8	2.82
05/19/2008	2.83	2.91	2.83	2.9
05/20/2008	2.9	2.9	2.85	2.89
05/21/2008	2.89	2.93	2.88	2.89
05/22/2008	2.89	2.95	2.89	2.95
05/23/2008	2.95	2.95	2.91	2.91
05/26/2008	2.9	2.94	2.88	2.89
05/27/2008	2.9	2.91	2.86	2.89
05/28/2008	2.89	2.92	2.87	2.9
05/29/2008	2.9	2.91	2.88	2.89
05/30/2008	2.9	2.94	2.88	2.92
06/02/2008	2.92	2.92	2.83	2.86
06/03/2008	2.88	2.93	2.86	2.92
06/04/2008	2.91	2.91	2.88	2.89
06/05/2008	2.9	2.92	2.88	2.9
06/06/2008	2.91	2.94	2.86	2.87
06/09/2008	2.86	2.93	2.86	2.92
06/10/2008	2.92	2.93	2.89	2.9
06/11/2008	2.9	2.9	2.86	2.87
06/12/2008	2.87	2.87	2.79	2.82
06/13/2008	2.83	2.89	2.79	2.88
06/16/2008	2.88	2.88	2.82	2.85
06/17/2008	2.86	2.9	2.85	2.86
06/18/2008	2.85	2.87	2.81	2.83
06/19/2008	2.82	2.91	2.82	2.89
06/20/2008	2.88	2.93	2.81	2.83
06/23/2008	2.76	2.79	2.73	2.78
06/24/2008	2.79	2.82	2.72	2.8
06/25/2008	2.81	2.85	2.78	2.8
06/26/2008	2.79	2.79	2.76	2.76
06/27/2008	2.76	2.77	2.74	2.75
06/30/2008	2.71	2.72	2.67	2.69
07/01/2008	2.65	2.68	2.61	2.64
07/02/2008	2.69	2.77	2.68	2.75
07/03/2008	2.72	2.73	2.67	2.7
07/04/2008	2.71	2.71	2.68	2.69
07/07/2008	2.7	2.76	2.69	2.75
07/08/2008	2.71	2.74	2.69	2.73
07/09/2008	2.73	2.75	2.67	2.69
07/10/2008	2.68	2.68	2.64	2.65
07/11/2008	2.64	2.66	2.58	2.59
07/14/2008	2.6	2.63	2.56	2.58
07/15/2008	2.57	2.57	2.5	2.52
07/16/2008	2.53	2.55	2.51	2.55
07/17/2008	2.55	2.56	2.53	2.54
07/18/2008	2.54	2.59	2.52	2.58
07/21/2008	2.58	2.65	2.58	2.62
07/22/2008	2.61	2.68	2.6	2.66
07/23/2008	2.68	2.68	2.65	2.65
07/24/2008	2.67	2.67	2.63	2.64
07/25/2008	2.64	2.68	2.62	2.63
07/28/2008	2.63	2.66	2.61	2.65
07/29/2008	2.65	2.68	2.64	2.66
07/30/2008	2.68	2.69	2.65	2.67
07/31/2008	2.68	2.7	2.66	2.67
08/01/2008	2.67	2.71	2.61	2.62
08/04/2008	2.62	2.64	2.6	2.6
08/05/2008	2.61	2.67	2.6	2.65
08/06/2008	2.65	2.65	2.61	2.65
08/07/2008	2.65	2.68	2.63	2.67
08/08/2008	2.67	2.68	2.63	2.66
08/11/2008	2.66	2.69	2.65	2.68
08/12/2008	2.68	2.69	2.65	2.68
08/13/2008	2.67	2.71	2.66	2.68
08/14/2008	2.67	2.7	2.64	2.66
08/18/2008	2.65	2.69	2.65	2.68
08/19/2008	2.68	2.72	2.66	2.7
08/20/2008	2.7	2.72	2.68	2.69
08/21/2008	2.69	2.69	2.62	2.64
08/22/2008	2.63	2.64	2.61	2.64
08/25/2008	2.64	2.65	2.63	2.63
08/26/2008	2.62	2.68	2.6	2.68
08/27/2008	2.68	2.77	2.66	2.76
08/28/2008	2.76	2.76	2.72	2.73
08/29/2008	2.74	2.76	2.72	2.75
09/01/2008	2.75	2.75	2.72	2.74
09/02/2008	2.74	2.74	2.71	2.73
09/03/2008	2.72	2.73	2.69	2.7
09/04/2008	2.71	2.71	2.64	2.64
09/05/2008	2.62	2.64	2.58	2.59
09/08/2008	2.62	2.64	2.6	2.6
09/09/2008	2.6	2.62	2.55	2.58
09/10/2008	2.58	2.59	2.52	2.54
09/11/2008	2.56	2.57	2.52	2.55
09/12/2008	2.57	2.6	2.55	2.59
09/15/2008	2.57	2.59	2.53	2.58
09/16/2008	2.57	2.59	2.52	2.55
09/17/2008	2.55	2.59	2.5	2.51
09/18/2008	2.48	2.51	2.44	2.44
09/19/2008	2.48	2.58	2.42	2.5
09/22/2008	2.5	2.55	2.48	2.54
09/23/2008	2.54	2.57	2.53	2.55
09/24/2008	2.57	2.57	2.54	2.54
09/25/2008	2.53	2.58	2.51	2.58
09/26/2008	2.58	2.58	2.53	2.56
09/29/2008	2.56	2.59	2.52	2.56
09/30/2008	2.52	2.61	2.52	2.6
10/01/2008	2.6	2.63	2.56	2.59
10/02/2008	2.6	2.62	2.56	2.57
10/03/2008	2.58	2.59	2.52	2.57
10/06/2008	2.52	2.55	2.45	2.46
10/07/2008	2.49	2.52	2.45	2.47
10/08/2008	2.38	2.51	2.35	2.42
10/09/2008	2.43	2.47	2.26	2.28
10/10/2008	2.15	2.26	2.04	2.19
10/13/2008	2.27	2.33	2.17	2.32
10/14/2008	2.38	2.44	2.3	2.32
10/15/2008	2.3	2.35	2.27	2.27
10/16/2008	2.26	2.3	2.15	2.18
10/17/2008	2.19	2.4	2.17	2.4
10/20/2008	2.44	2.48	2.36	2.36
10/21/2008	2.39	2.42	2.33	2.36
10/22/2008	2.39	2.46	2.34	2.43
10/23/2008	2.5	2.58	2.37	2.51
10/24/2008	2.49	2.5	2.4	2.43
10/27/2008	2.37	2.37	2.25	2.28
10/28/2008	2.32	2.47	2.26	2.42
10/29/2008	2.5	2.52	2.39	2.5
10/30/2008	2.54	2.55	2.46	2.48
10/31/2008	2.49	2.55	2.46	2.53
11/03/2008	2.54	2.54	2.46	2.46
11/04/2008	2.49	2.5	2.42	2.45
11/05/2008	2.48	2.54	2.42	2.51
11/06/2008	2.49	2.53	2.45	2.46
11/07/2008	2.45	2.49	2.42	2.48
11/10/2008	2.47	2.51	2.46	2.46
11/11/2008	2.44	2.47	2.43	2.47
11/12/2008	2.46	2.49	2.38	2.38
11/13/2008	2.34	2.42	2.31	2.42
11/14/2008	2.43	2.47	2.39	2.45
11/17/2008	2.43	2.47	2.4	2.44
11/18/2008	2.45	2.55	2.43	2.54
11/19/2008	2.53	2.53	2.42	2.42
11/20/2008	2.38	2.47	2.36	2.47
11/21/2008	2.49	2.51	2.43	2.44
11/24/2008	2.44	2.44	2.4	2.41
11/25/2008	2.41	2.5	2.29	2.5
11/26/2008	2.45	2.45	2.35	2.41
11/27/2008	2.41	2.42	2.38	2.38
11/28/2008	2.4	2.41	2.32	2.33
12/01/2008	2.33	2.34	2.16	2.19
12/02/2008	2.2	2.29	2.18	2.29
12/03/2008	2.34	2.38	2.25	2.37
12/04/2008	2.38	2.38	2.29	2.35
12/05/2008	2.32	2.32	2.18	2.2
12/08/2008	2.3	2.34	2.24	2.27
12/09/2008	2.24	2.33	2.24	2.32
12/10/2008	2.34	2.35	2.29	2.32
12/11/2008	2.3	2.4	2.29	2.4
12/12/2008	2.31	2.35	2.26	2.27
12/15/2008	2.32	2.32	2.24	2.24
12/16/2008	2.23	2.26	2.17	2.18
12/17/2008	2.19	2.21	2.08	2.13
12/18/2008	2.11	2.26	2.11	2.25
12/19/2008	2.31	2.31	2.17	2.29
12/22/2008	2.3	2.31	2.26	2.3
12/23/2008	2.28	2.29	2.27	2.29
12/29/2008	2.32	2.32	2.28	2.32
12/30/2008	2.32	2.36	2.31	2.34

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High