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

2016 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 4.66

CLOSE 4.6564

Low

LOW 3.83

High

HIGH 5.12

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	4.76	4.76	4.66	4.72
01/05/2016	4.76	4.8	4.75	4.8
01/06/2016	4.81	4.82	4.71	4.72
01/07/2016	4.66	4.8	4.63	4.73
01/08/2016	4.7	4.73	4.66	4.68
01/11/2016	4.68	4.78	4.68	4.72
01/12/2016	4.75	4.81	4.7	4.81
01/13/2016	4.8	4.84	4.73	4.76
01/14/2016	4.73	4.74	4.65	4.67
01/15/2016	4.65	4.68	4.58	4.62
01/18/2016	4.63	4.66	4.51	4.56
01/19/2016	4.63	4.7	4.57	4.7
01/20/2016	4.64	4.67	4.55	4.55
01/21/2016	4.56	4.68	4.53	4.68
01/22/2016	4.69	4.77	4.61	4.74
01/25/2016	4.77	4.78	4.71	4.73
01/26/2016	4.69	4.81	4.69	4.81
01/27/2016	4.8	4.84	4.76	4.84
01/28/2016	4.84	4.88	4.74	4.77
01/29/2016	4.84	4.93	4.81	4.93
02/01/2016	4.95	4.97	4.89	4.93
02/02/2016	4.95	4.96	4.88	4.89
02/03/2016	4.91	4.92	4.83	4.86
02/04/2016	4.89	4.89	4.78	4.87
02/05/2016	4.83	4.84	4.71	4.71
02/08/2016	4.71	4.74	4.58	4.58
02/09/2016	4.59	4.62	4.5	4.53
02/10/2016	4.58	4.64	4.52	4.59
02/11/2016	4.55	4.58	4.5	4.5
02/12/2016	4.55	4.6	4.49	4.6
02/15/2016	4.69	4.72	4.66	4.7
02/16/2016	4.71	4.72	4.64	4.67
02/17/2016	4.7	4.77	4.67	4.74
02/18/2016	4.77	4.78	4.69	4.69
02/19/2016	4.71	4.73	4.66	4.68
02/22/2016	4.74	4.83	4.72	4.83
02/23/2016	4.81	4.83	4.78	4.78
02/24/2016	4.79	4.8	4.68	4.68
02/25/2016	4.74	4.81	4.74	4.81
02/26/2016	4.84	4.85	4.79	4.83
02/29/2016	4.83	4.84	4.77	4.8
03/01/2016	4.78	4.87	4.78	4.87
03/02/2016	4.86	4.88	4.74	4.78
03/03/2016	4.8	4.8	4.73	4.78
03/04/2016	4.8	4.8	4.72	4.76
03/07/2016	4.76	4.76	4.66	4.69
03/08/2016	4.68	4.69	4.63	4.64
03/09/2016	4.63	4.72	4.63	4.69
03/10/2016	4.7	4.86	4.69	4.72
03/11/2016	4.77	4.83	4.75	4.83
03/14/2016	4.83	4.87	4.79	4.85
03/15/2016	4.84	4.87	4.83	4.84
03/16/2016	4.85	4.87	4.82	4.83
03/17/2016	4.85	4.88	4.77	4.88
03/18/2016	4.9	4.94	4.87	4.9
03/21/2016	4.93	4.93	4.87	4.91
03/22/2016	4.89	4.99	4.88	4.98
03/23/2016	4.98	5.02	4.96	4.96
03/24/2016	4.96	5.05	4.94	5.01
03/29/2016	5.01	5.05	4.95	5.01
03/30/2016	5.04	5.12	5.02	5.08
03/31/2016	5.06	5.07	5.01	5.01
04/01/2016	4.97	4.98	4.94	4.95
04/04/2016	4.95	5.01	4.92	4.99
04/05/2016	4.97	4.98	4.92	4.92
04/06/2016	4.94	5.02	4.92	5.01
04/07/2016	5	5.05	4.94	4.94
04/08/2016	4.99	5.06	4.96	5.05
04/11/2016	5.01	5.07	4.97	5.07
04/12/2016	5.05	5.06	4.97	5.05
04/13/2016	5.08	5.09	5.01	5.05
04/14/2016	5.04	5.06	5.01	5.06
04/15/2016	5.07	5.07	5.03	5.03
04/18/2016	4.98	5.05	4.97	5.03
04/19/2016	5.04	5.05	4.99	5.01
04/20/2016	4.99	5.02	4.96	4.98
04/21/2016	4.97	4.98	4.84	4.88
04/22/2016	4.88	4.9	4.82	4.82
04/25/2016	4.84	4.85	4.81	4.82
04/26/2016	4.86	4.89	4.82	4.83
04/27/2016	4.84	4.9	4.81	4.87
04/28/2016	4.86	4.91	4.81	4.91
04/29/2016	4.86	4.92	4.86	4.92
05/02/2016	4.94	4.95	4.88	4.9
05/03/2016	4.89	4.9	4.85	4.85
05/04/2016	4.82	4.91	4.82	4.86
05/05/2016	4.87	4.96	4.87	4.94
05/06/2016	4.96	4.97	4.87	4.88
05/09/2016	4.92	4.93	4.86	4.9
05/10/2016	4.93	4.96	4.91	4.94
05/11/2016	4.91	4.94	4.84	4.85
05/12/2016	4.83	4.92	4.83	4.83
05/13/2016	4.82	4.91	4.82	4.87
05/16/2016	4.86	4.87	4.82	4.85
05/17/2016	4.86	4.9	4.8	4.82
05/18/2016	4.8	4.85	4.77	4.85
05/19/2016	4.8	4.83	4.77	4.79
05/20/2016	4.81	4.88	4.8	4.88
05/23/2016	4.87	4.91	4.84	4.84
05/24/2016	4.83	4.98	4.82	4.98
05/25/2016	4.99	5.01	4.94	4.98
05/26/2016	4.97	5.01	4.96	5
05/27/2016	4.99	5.01	4.97	4.99
05/30/2016	5	5.03	4.99	5.03
05/31/2016	5.03	5.05	4.98	4.98
06/01/2016	5.01	5.03	4.95	4.96
06/02/2016	4.98	4.98	4.92	4.95
06/03/2016	4.97	4.97	4.92	4.95
06/06/2016	4.95	4.97	4.91	4.97
06/07/2016	4.99	5.03	4.97	5.03
06/08/2016	5	5.04	4.99	5.04
06/09/2016	5.04	5.05	4.97	4.99
06/10/2016	5	5	4.87	4.87
06/13/2016	4.83	4.86	4.78	4.81
06/14/2016	4.77	4.79	4.72	4.74
06/15/2016	4.76	4.84	4.73	4.82
06/16/2016	4.77	4.85	4.72	4.77
06/17/2016	4.78	4.84	4.75	4.84
06/20/2016	4.78	4.87	4.74	4.87
06/21/2016	4.87	4.88	4.77	4.78
06/22/2016	4.81	4.82	4.76	4.78
06/23/2016	4.8	4.86	4.77	4.86
06/24/2016	4.62	4.76	4.52	4.52
06/27/2016	4.51	4.64	4.5	4.53
06/28/2016	4.59	4.76	4.57	4.74
06/29/2016	4.8	4.88	4.77	4.88
06/30/2016	4.88	5	4.81	4.99
07/01/2016	4.99	5.03	4.96	5.01
07/04/2016	5.03	5.03	4.95	4.95
07/05/2016	4.95	4.97	4.89	4.93
07/06/2016	4.91	4.95	4.83	4.83
07/07/2016	4.88	4.92	4.82	4.84
07/08/2016	4.8	4.94	4.8	4.92
07/11/2016	4.96	4.96	4.88	4.92
07/12/2016	4.92	4.94	4.87	4.9
07/13/2016	4.88	4.9	4.85	4.89
07/14/2016	4.84	4.88	4.81	4.84
07/15/2016	4.82	4.84	4.79	4.79
07/18/2016	4.78	4.86	4.78	4.82
07/19/2016	4.84	4.87	4.81	4.81
07/20/2016	4.83	4.84	4.8	4.84
07/21/2016	4.85	4.86	4.8	4.8
07/22/2016	4.8	4.85	4.8	4.84
07/25/2016	4.84	4.86	4.82	4.83
07/26/2016	4.84	4.87	4.82	4.83
07/27/2016	4.82	4.88	4.82	4.87
07/28/2016	4.88	4.92	4.83	4.83
07/29/2016	4.86	4.89	4.83	4.87
08/01/2016	4.88	4.9	4.84	4.84
08/02/2016	4.84	4.86	4.76	4.79
08/03/2016	4.82	4.82	4.76	4.78
08/04/2016	4.79	4.81	4.75	4.79
08/05/2016	4.8	4.86	4.8	4.83
08/08/2016	4.82	4.82	4.8	4.82
08/09/2016	4.8	4.81	4.76	4.8
08/10/2016	4.78	4.79	4.74	4.74
08/11/2016	4.75	4.8	4.74	4.8
08/12/2016	4.78	4.8	4.76	4.78
08/16/2016	4.79	4.79	4.71	4.71
08/17/2016	4.73	4.73	4.63	4.65
08/18/2016	4.66	4.68	4.63	4.67
08/19/2016	4.65	4.67	4.6	4.6
08/22/2016	4.61	4.66	4.58	4.62
08/23/2016	4.64	4.7	4.63	4.7
08/24/2016	4.68	4.69	4.66	4.68
08/25/2016	4.67	4.71	4.65	4.67
08/26/2016	4.68	4.7	4.64	4.67
08/29/2016	4.65	4.67	4.59	4.63
08/30/2016	4.64	4.68	4.64	4.65
08/31/2016	4.65	4.69	4.63	4.63
09/01/2016	4.63	4.66	4.61	4.61
09/02/2016	4.62	4.68	4.62	4.68
09/05/2016	4.68	4.72	4.68	4.72
09/06/2016	4.72	4.73	4.68	4.69
09/07/2016	4.69	4.74	4.69	4.74
09/08/2016	4.73	4.78	4.7	4.74
09/09/2016	4.72	4.73	4.62	4.62
09/12/2016	4.6	4.62	4.55	4.59
09/13/2016	4.59	4.6	4.55	4.55
09/14/2016	4.58	4.6	4.55	4.57
09/15/2016	4.56	4.6	4.52	4.59
09/16/2016	4.57	4.59	4.48	4.49
09/19/2016	4.5	4.54	4.5	4.51
09/20/2016	4.51	4.53	4.49	4.49
09/21/2016	4.52	4.53	4.47	4.47
09/22/2016	4.5	4.6	4.49	4.59
09/23/2016	4.57	4.58	4.53	4.55
09/26/2016	4.53	4.56	4.52	4.56
09/27/2016	4.57	4.59	4.55	4.58
09/28/2016	4.58	4.61	4.57	4.6
09/29/2016	4.62	4.64	4.57	4.6
09/30/2016	4.55	4.61	4.51	4.59
10/03/2016	4.61	4.62	4.55	4.55
10/04/2016	4.55	4.55	4.47	4.5
10/05/2016	4.46	4.47	4.37	4.37
10/06/2016	4.37	4.4	4.32	4.32
10/07/2016	4.34	4.36	4.25	4.25
10/10/2016	4.25	4.35	4.25	4.35
10/11/2016	4.35	4.38	4.33	4.34
10/12/2016	4.34	4.35	4.31	4.35
10/13/2016	4.3	4.35	4.29	4.34
10/14/2016	4.33	4.42	4.33	4.42
10/17/2016	4.39	4.4	4.35	4.36
10/18/2016	4.4	4.5	4.38	4.49
10/19/2016	4.48	4.49	4.43	4.46
10/20/2016	4.48	4.49	4.42	4.48
10/21/2016	4.5	4.5	4.41	4.43
10/24/2016	4.43	4.45	4.39	4.39
10/25/2016	4.38	4.41	4.36	4.41
10/26/2016	4.41	4.45	4.4	4.45
10/27/2016	4.45	4.46	4.39	4.45
10/28/2016	4.44	4.46	4.41	4.44
10/31/2016	4.44	4.49	4.43	4.46
11/01/2016	4.46	4.5	4.38	4.38
11/02/2016	4.39	4.4	4.25	4.25
11/03/2016	4.25	4.29	4.22	4.22
11/04/2016	4.23	4.3	4.2	4.23
11/07/2016	4.29	4.32	4.25	4.29
11/08/2016	4.31	4.31	4.27	4.27
11/09/2016	4.21	4.23	4.14	4.18
11/10/2016	4.18	4.19	3.96	3.99
11/11/2016	4.02	4.17	4	4.05
11/14/2016	4.07	4.09	3.9	3.9
11/15/2016	3.92	3.97	3.87	3.95
11/16/2016	4.01	4.03	3.92	3.98
11/17/2016	4	4.02	3.95	4
11/18/2016	4	4.02	3.91	3.94
11/21/2016	3.9	3.91	3.83	3.9
11/22/2016	3.94	3.95	3.89	3.94
11/23/2016	3.92	3.97	3.89	3.93
11/24/2016	3.96	3.96	3.88	3.88
11/25/2016	3.87	3.94	3.87	3.93
11/28/2016	3.98	4.02	3.92	3.97
11/29/2016	3.97	4.04	3.95	4.04
11/30/2016	4.04	4.1	4.02	4.09
12/01/2016	4.1	4.1	3.98	4.02
12/02/2016	4.03	4.03	3.94	4
12/05/2016	3.97	4.07	3.92	3.95
12/06/2016	3.93	4.14	3.92	4.14
12/07/2016	4.16	4.19	4.11	4.19
12/08/2016	4.16	4.24	4.07	4.1
12/09/2016	4.1	4.11	4.08	4.11
12/12/2016	4.12	4.16	4.1	4.16
12/13/2016	4.14	4.25	4.14	4.25
12/14/2016	4.23	4.24	4.19	4.21
12/15/2016	4.19	4.24	4.15	4.21
12/16/2016	4.25	4.25	4.21	4.23
12/19/2016	4.24	4.31	4.22	4.3
12/20/2016	4.31	4.34	4.29	4.32
12/21/2016	4.33	4.33	4.26	4.31
12/22/2016	4.31	4.31	4.23	4.27
12/23/2016	4.27	4.32	4.27	4.32
12/27/2016	4.33	4.35	4.32	4.35
12/28/2016	4.35	4.36	4.28	4.29
12/29/2016	4.29	4.4	4.28	4.38
12/30/2016	4.4	4.4	4.34	4.35

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High