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

2012 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 2.8216

CLOSE 2.8209

Low

LOW 2.5

High

HIGH 3.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	2.63	2.76	2.63	2.76
01/03/2012	2.77	2.79	2.71	2.73
01/04/2012	2.73	2.75	2.69	2.69
01/05/2012	2.71	2.71	2.64	2.65
01/06/2012	2.66	2.69	2.65	2.67
01/09/2012	2.68	2.7	2.66	2.69
01/10/2012	2.74	2.77	2.72	2.76
01/11/2012	2.75	2.76	2.71	2.71
01/12/2012	2.75	2.78	2.73	2.76
01/13/2012	2.78	2.78	2.71	2.72
01/16/2012	2.73	2.76	2.71	2.72
01/17/2012	2.75	2.77	2.73	2.77
01/18/2012	2.76	2.76	2.72	2.73
01/19/2012	2.74	2.74	2.69	2.71
01/20/2012	2.71	2.73	2.69	2.72
01/23/2012	2.72	2.72	2.67	2.68
01/24/2012	2.68	2.74	2.67	2.74
01/25/2012	2.76	2.76	2.72	2.75
01/26/2012	2.76	2.79	2.74	2.78
01/27/2012	2.78	2.81	2.77	2.78
01/30/2012	2.77	2.8	2.75	2.78
01/31/2012	2.8	2.84	2.79	2.8
02/01/2012	2.82	2.87	2.79	2.79
02/02/2012	2.78	2.78	2.75	2.76
02/03/2012	2.76	2.77	2.74	2.76
02/06/2012	2.75	2.76	2.73	2.76
02/07/2012	2.76	2.78	2.76	2.76
02/08/2012	2.77	2.77	2.75	2.75
02/09/2012	2.76	2.77	2.71	2.73
02/10/2012	2.72	2.76	2.71	2.74
02/13/2012	2.75	2.77	2.74	2.74
02/14/2012	2.75	2.82	2.75	2.82
02/15/2012	2.83	2.85	2.81	2.81
02/16/2012	2.8	2.82	2.78	2.81
02/17/2012	2.82	2.83	2.79	2.8
02/20/2012	2.81	2.82	2.78	2.8
02/21/2012	2.8	2.82	2.79	2.82
02/22/2012	2.82	2.82	2.78	2.79
02/23/2012	2.79	2.8	2.75	2.78
02/24/2012	2.79	2.8	2.78	2.79
02/27/2012	2.79	2.82	2.76	2.81
02/28/2012	2.82	2.84	2.8	2.82
02/29/2012	2.83	2.88	2.82	2.83
03/01/2012	2.83	2.9	2.82	2.9
03/02/2012	2.9	2.92	2.9	2.91
03/05/2012	2.91	2.92	2.86	2.9
03/06/2012	2.86	2.87	2.83	2.83
03/07/2012	2.83	2.84	2.8	2.82
03/08/2012	2.84	2.86	2.8	2.84
03/09/2012	2.85	2.88	2.81	2.84
03/12/2012	2.83	2.85	2.81	2.84
03/13/2012	2.85	2.9	2.83	2.89
03/14/2012	2.9	2.91	2.88	2.9
03/15/2012	2.89	2.92	2.89	2.9
03/16/2012	2.9	2.93	2.86	2.9
03/19/2012	2.9	2.93	2.87	2.92
03/20/2012	2.92	2.99	2.92	2.97
03/21/2012	2.99	3.02	2.97	3
03/22/2012	3.03	3.04	2.98	3
03/23/2012	3.01	3.02	2.97	2.99
03/26/2012	3	3.05	2.98	3.04
03/27/2012	3.05	3.06	3.01	3.03
03/28/2012	3.03	3.05	3.01	3.02
03/29/2012	3.02	3.05	2.96	2.97
03/30/2012	2.98	3.01	2.95	3.01
04/02/2012	3.02	3.03	2.98	3.02
04/03/2012	3	3.03	3	3
04/04/2012	3.01	3.02	2.94	2.95
04/05/2012	2.95	2.96	2.89	2.92
04/10/2012	2.9	2.92	2.84	2.84
04/11/2012	2.86	2.89	2.81	2.85
04/12/2012	2.85	2.89	2.81	2.87
04/13/2012	2.86	2.87	2.79	2.81
04/16/2012	2.8	2.84	2.8	2.81
04/17/2012	2.81	2.85	2.81	2.83
04/18/2012	2.83	2.85	2.8	2.81
04/19/2012	2.83	2.83	2.77	2.78
04/20/2012	2.78	2.81	2.77	2.8
04/23/2012	2.78	2.78	2.69	2.69
04/24/2012	2.7	2.82	2.7	2.8
04/25/2012	2.84	2.86	2.81	2.81
04/26/2012	2.81	2.83	2.76	2.78
04/27/2012	2.77	2.82	2.74	2.81
04/30/2012	2.82	2.83	2.78	2.81
05/02/2012	2.82	2.83	2.74	2.76
05/03/2012	2.78	2.81	2.76	2.77
05/04/2012	2.77	2.82	2.76	2.77
05/07/2012	2.75	2.83	2.74	2.83
05/08/2012	2.83	2.84	2.75	2.76
05/09/2012	2.77	2.78	2.71	2.74
05/10/2012	2.77	2.78	2.74	2.78
05/11/2012	2.77	2.8	2.75	2.78
05/14/2012	2.77	2.77	2.71	2.74
05/15/2012	2.76	2.78	2.7	2.71
05/16/2012	2.7	2.8	2.7	2.75
05/17/2012	2.75	2.76	2.68	2.71
05/18/2012	2.7	2.73	2.67	2.69
05/21/2012	2.68	2.68	2.66	2.67
05/22/2012	2.68	2.73	2.67	2.72
05/23/2012	2.7	2.73	2.68	2.68
05/24/2012	2.7	2.76	2.67	2.75
05/25/2012	2.75	2.77	2.72	2.75
05/28/2012	2.77	2.78	2.72	2.72
05/29/2012	2.73	2.74	2.7	2.72
05/30/2012	2.72	2.74	2.7	2.72
05/31/2012	2.73	2.74	2.7	2.7
06/01/2012	2.71	2.73	2.68	2.7
06/04/2012	2.69	2.74	2.69	2.72
06/05/2012	2.73	2.73	2.69	2.7
06/06/2012	2.72	2.74	2.69	2.74
06/07/2012	2.73	2.75	2.72	2.73
06/08/2012	2.73	2.77	2.71	2.76
06/11/2012	2.79	2.81	2.72	2.72
06/12/2012	2.73	2.74	2.71	2.74
06/13/2012	2.75	2.75	2.7	2.71
06/14/2012	2.71	2.76	2.7	2.76
06/15/2012	2.76	2.79	2.74	2.77
06/18/2012	2.68	2.68	2.61	2.62
06/19/2012	2.62	2.68	2.6	2.66
06/20/2012	2.66	2.68	2.65	2.68
06/21/2012	2.68	2.73	2.68	2.69
06/22/2012	2.68	2.73	2.68	2.7
06/25/2012	2.69	2.7	2.61	2.64
06/26/2012	2.66	2.68	2.6	2.61
06/27/2012	2.64	2.71	2.63	2.69
06/28/2012	2.7	2.72	2.67	2.72
06/29/2012	2.77	2.85	2.75	2.84
07/02/2012	2.83	2.86	2.82	2.85
07/03/2012	2.83	2.84	2.73	2.8
07/04/2012	2.81	2.82	2.78	2.79
07/05/2012	2.8	2.8	2.74	2.77
07/06/2012	2.78	2.83	2.76	2.81
07/09/2012	2.82	2.82	2.77	2.8
07/10/2012	2.79	2.81	2.77	2.79
07/11/2012	2.77	2.82	2.77	2.8
07/12/2012	2.79	2.8	2.75	2.76
07/13/2012	2.77	2.84	2.74	2.82
07/16/2012	2.81	2.85	2.8	2.83
07/17/2012	2.83	2.84	2.8	2.81
07/18/2012	2.8	2.8	2.74	2.78
07/19/2012	2.78	2.79	2.75	2.77
07/20/2012	2.75	2.77	2.7	2.71
07/23/2012	2.7	2.74	2.6	2.64
07/24/2012	2.64	2.65	2.54	2.57
07/25/2012	2.56	2.58	2.5	2.55
07/26/2012	2.54	2.66	2.54	2.64
07/27/2012	2.65	2.69	2.61	2.68
07/30/2012	2.7	2.74	2.69	2.72
07/31/2012	2.72	2.72	2.67	2.71
08/01/2012	2.7	2.73	2.68	2.73
08/02/2012	2.72	2.76	2.65	2.66
08/03/2012	2.68	2.77	2.64	2.76
08/06/2012	2.76	2.8	2.73	2.79
08/07/2012	2.8	2.85	2.78	2.83
08/08/2012	2.82	2.83	2.77	2.79
08/09/2012	2.8	2.81	2.74	2.76
08/10/2012	2.76	2.76	2.73	2.75
08/13/2012	2.75	2.78	2.73	2.75
08/14/2012	2.76	2.77	2.75	2.76
08/16/2012	2.77	2.8	2.76	2.79
08/17/2012	2.82	2.85	2.79	2.8
08/20/2012	2.8	2.82	2.74	2.76
08/21/2012	2.77	2.8	2.75	2.78
08/22/2012	2.77	2.77	2.75	2.75
08/23/2012	2.76	2.76	2.72	2.75
08/24/2012	2.75	2.77	2.73	2.75
08/27/2012	2.76	2.77	2.74	2.76
08/28/2012	2.76	2.77	2.73	2.76
08/29/2012	2.77	2.79	2.76	2.77
08/30/2012	2.76	2.8	2.76	2.78
08/31/2012	2.77	2.79	2.75	2.76
09/03/2012	2.76	2.79	2.76	2.79
09/04/2012	2.79	2.8	2.77	2.79
09/05/2012	2.8	2.8	2.76	2.76
09/06/2012	2.76	2.84	2.75	2.84
09/07/2012	2.85	2.9	2.83	2.89
09/10/2012	2.88	2.89	2.86	2.88
09/11/2012	2.87	2.9	2.85	2.88
09/12/2012	2.89	2.91	2.87	2.89
09/13/2012	2.9	2.9	2.87	2.9
09/14/2012	2.92	2.95	2.9	2.94
09/17/2012	2.93	2.94	2.89	2.9
09/18/2012	2.89	2.9	2.88	2.88
09/19/2012	2.89	2.92	2.89	2.91
09/20/2012	2.89	2.92	2.89	2.92
09/21/2012	2.95	2.98	2.93	2.97
09/24/2012	2.96	3	2.95	3
09/25/2012	3	3.01	2.96	2.99
09/26/2012	2.98	2.98	2.92	2.92
09/27/2012	2.93	2.94	2.9	2.91
09/28/2012	2.92	2.93	2.9	2.9
10/01/2012	2.89	2.95	2.88	2.94
10/02/2012	2.93	2.97	2.93	2.95
10/03/2012	2.94	2.97	2.94	2.97
10/04/2012	2.98	2.99	2.95	2.97
10/05/2012	2.97	3.01	2.95	3.01
10/08/2012	2.99	3	2.94	2.95
10/09/2012	2.95	2.95	2.92	2.92
10/10/2012	2.9	2.9	2.85	2.88
10/11/2012	2.87	2.9	2.84	2.88
10/12/2012	2.87	2.89	2.86	2.87
10/15/2012	2.86	2.93	2.86	2.91
10/16/2012	2.92	2.96	2.9	2.95
10/17/2012	2.95	2.96	2.93	2.94
10/18/2012	2.94	2.95	2.91	2.94
10/19/2012	2.94	2.94	2.92	2.92
10/22/2012	2.93	2.94	2.91	2.92
10/23/2012	2.92	2.92	2.87	2.88
10/24/2012	2.89	2.9	2.86	2.89
10/25/2012	2.88	2.91	2.87	2.87
10/26/2012	2.86	2.91	2.85	2.91
10/29/2012	2.9	2.9	2.86	2.88
10/30/2012	2.88	2.9	2.88	2.89
10/31/2012	2.9	2.92	2.9	2.9
11/01/2012	2.89	2.93	2.87	2.93
11/02/2012	2.92	2.93	2.89	2.9
11/05/2012	2.89	2.9	2.86	2.87
11/06/2012	2.88	2.89	2.87	2.88
11/07/2012	2.88	2.88	2.84	2.84
11/08/2012	2.85	2.85	2.8	2.81
11/09/2012	2.81	2.85	2.8	2.83
11/12/2012	2.88	2.89	2.84	2.85
11/13/2012	2.84	2.88	2.83	2.87
11/14/2012	2.89	2.92	2.88	2.91
11/15/2012	2.9	2.9	2.87	2.88
11/16/2012	2.88	2.89	2.84	2.85
11/19/2012	2.81	2.82	2.78	2.82
11/20/2012	2.81	2.84	2.8	2.83
11/21/2012	2.82	2.85	2.82	2.84
11/22/2012	2.85	2.86	2.84	2.85
11/23/2012	2.85	2.86	2.82	2.86
11/26/2012	2.85	2.9	2.85	2.87
11/27/2012	2.88	2.9	2.86	2.88
11/28/2012	2.88	2.89	2.86	2.88
11/29/2012	2.89	2.93	2.88	2.92
11/30/2012	2.93	2.93	2.91	2.92
12/03/2012	2.93	2.95	2.92	2.93
12/04/2012	2.93	2.94	2.91	2.92
12/05/2012	2.93	2.93	2.87	2.9
12/06/2012	2.91	2.92	2.86	2.88
12/07/2012	2.88	2.89	2.86	2.88
12/10/2012	2.86	2.87	2.82	2.85
12/11/2012	2.87	2.93	2.86	2.93
12/12/2012	2.93	2.95	2.93	2.95
12/13/2012	2.95	2.98	2.94	2.97
12/14/2012	2.98	3.01	2.98	3
12/17/2012	3	3.01	2.97	2.99
12/18/2012	3	3.01	2.98	3
12/19/2012	3.01	3.03	2.99	3
12/20/2012	2.99	3.03	2.99	3.03
12/21/2012	3	3.04	3	3.02
12/27/2012	3.03	3.05	3.02	3.03
12/28/2012	3.03	3.04	3	3.02

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High