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

2017 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 4.8085

CLOSE 4.8102

Low

LOW 4.03

High

HIGH 5.34

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	4.34	4.44	4.34	4.43
01/03/2017	4.45	4.45	4.33	4.33
01/04/2017	4.36	4.36	4.28	4.32
01/05/2017	4.31	4.36	4.3	4.35
01/06/2017	4.36	4.36	4.28	4.31
01/09/2017	4.35	4.36	4.29	4.32
01/10/2017	4.36	4.39	4.29	4.33
01/11/2017	4.3	4.33	4.26	4.27
01/12/2017	4.28	4.32	4.27	4.29
01/13/2017	4.32	4.36	4.31	4.33
01/16/2017	4.32	4.35	4.29	4.3
01/17/2017	4.3	4.35	4.3	4.32
01/18/2017	4.35	4.37	4.31	4.33
01/19/2017	4.35	4.35	4.27	4.34
01/20/2017	4.36	4.36	4.3	4.31
01/23/2017	4.3	4.34	4.28	4.31
01/24/2017	4.31	4.35	4.29	4.3
01/25/2017	4.33	4.33	4.18	4.22
01/26/2017	4.21	4.24	4.13	4.16
01/27/2017	4.17	4.19	4.12	4.13
01/30/2017	4.13	4.14	4.03	4.03
01/31/2017	4.09	4.11	4.04	4.06
02/01/2017	4.08	4.14	4.05	4.09
02/02/2017	4.08	4.17	4.06	4.15
02/03/2017	4.15	4.22	4.14	4.2
02/06/2017	4.21	4.22	4.13	4.14
02/07/2017	4.14	4.19	4.13	4.15
02/08/2017	4.16	4.31	4.13	4.3
02/09/2017	4.3	4.36	4.26	4.35
02/10/2017	4.36	4.36	4.28	4.3
02/13/2017	4.31	4.36	4.29	4.34
02/14/2017	4.34	4.39	4.3	4.33
02/15/2017	4.35	4.36	4.28	4.29
02/16/2017	4.3	4.36	4.28	4.35
02/17/2017	4.35	4.39	4.32	4.37
02/20/2017	4.37	4.43	4.35	4.41
02/21/2017	4.43	4.5	4.41	4.46
02/22/2017	4.46	4.47	4.41	4.42
02/23/2017	4.44	4.44	4.39	4.41
02/24/2017	4.41	4.42	4.37	4.37
02/27/2017	4.35	4.41	4.34	4.39
02/28/2017	4.41	4.42	4.37	4.37
03/01/2017	4.41	4.44	4.39	4.43
03/02/2017	4.42	4.45	4.39	4.45
03/03/2017	4.43	4.46	4.42	4.45
03/06/2017	4.42	4.46	4.41	4.45
03/07/2017	4.44	4.44	4.35	4.38
03/08/2017	4.35	4.39	4.32	4.36
03/09/2017	4.34	4.41	4.31	4.41
03/10/2017	4.42	4.42	4.35	4.35
03/13/2017	4.38	4.38	4.34	4.37
03/14/2017	4.37	4.4	4.33	4.38
03/15/2017	4.38	4.42	4.35	4.39
03/16/2017	4.43	4.45	4.4	4.45
03/17/2017	4.45	4.5	4.39	4.5
03/20/2017	4.47	4.5	4.45	4.49
03/21/2017	4.49	4.54	4.47	4.51
03/22/2017	4.49	4.53	4.47	4.53
03/23/2017	4.54	4.54	4.46	4.54
03/24/2017	4.54	4.56	4.51	4.56
03/27/2017	4.56	4.62	4.54	4.62
03/28/2017	4.61	4.61	4.57	4.59
03/29/2017	4.59	4.6	4.54	4.56
03/30/2017	4.55	4.6	4.55	4.59
03/31/2017	4.6	4.69	4.59	4.65
04/03/2017	4.68	4.68	4.6	4.62
04/04/2017	4.62	4.64	4.6	4.6
04/05/2017	4.61	4.68	4.57	4.68
04/06/2017	4.65	4.71	4.65	4.69
04/07/2017	4.69	4.69	4.65	4.68
04/10/2017	4.68	4.7	4.64	4.65
04/11/2017	4.62	4.69	4.61	4.66
04/12/2017	4.66	4.71	4.64	4.69
04/13/2017	4.68	4.69	4.64	4.65
04/18/2017	4.66	4.71	4.64	4.64
04/19/2017	4.67	4.7	4.63	4.69
04/20/2017	4.68	4.7	4.66	4.66
04/21/2017	4.65	4.66	4.6	4.6
04/24/2017	4.69	4.72	4.66	4.72
04/25/2017	4.73	4.73	4.64	4.64
04/26/2017	4.65	4.66	4.62	4.63
04/27/2017	4.6	4.69	4.6	4.65
04/28/2017	4.64	4.66	4.61	4.63
05/02/2017	4.61	4.67	4.6	4.65
05/03/2017	4.65	4.7	4.62	4.7
05/04/2017	4.66	4.83	4.66	4.83
05/05/2017	4.83	4.85	4.78	4.85
05/08/2017	4.85	4.89	4.82	4.89
05/09/2017	4.86	4.93	4.84	4.92
05/10/2017	4.91	4.95	4.9	4.95
05/11/2017	4.94	4.95	4.89	4.92
05/12/2017	4.88	4.94	4.88	4.93
05/15/2017	4.94	4.97	4.89	4.93
05/16/2017	4.9	5.03	4.89	5
05/17/2017	4.98	4.99	4.93	4.93
05/18/2017	4.96	4.98	4.88	4.95
05/19/2017	4.94	5.01	4.9	5.01
05/22/2017	4.99	5.08	4.96	5.08
05/23/2017	5.06	5.13	5.04	5.12
05/24/2017	5.1	5.12	5.01	5.04
05/25/2017	5.04	5.06	5.01	5.03
05/26/2017	5.02	5.06	5.01	5.04
05/29/2017	5.01	5.04	4.93	4.97
05/30/2017	4.93	5.05	4.93	5.02
05/31/2017	5.03	5.05	5	5.03
06/01/2017	5.02	5.1	5.02	5.1
06/02/2017	5.1	5.13	5.06	5.08
06/05/2017	5.08	5.1	5.03	5.08
06/06/2017	5.04	5.17	5.04	5.14
06/07/2017	5.15	5.17	5.1	5.15
06/08/2017	5.13	5.2	5.09	5.17
06/09/2017	5.15	5.19	5.14	5.15
06/12/2017	5.15	5.16	5.06	5.08
06/13/2017	5.08	5.1	5.05	5.05
06/14/2017	5.07	5.14	5.06	5.12
06/15/2017	5.12	5.13	5.06	5.06
06/16/2017	5.1	5.15	5.07	5.11
06/19/2017	5	5.03	4.98	5.02
06/20/2017	5.05	5.08	5	5
06/21/2017	5	5.07	4.98	5.07
06/22/2017	5.06	5.06	5.01	5.01
06/23/2017	5.01	5.03	4.95	4.96
06/26/2017	4.94	4.99	4.93	4.95
06/27/2017	4.93	4.95	4.81	4.81
06/28/2017	4.8	4.9	4.74	4.86
06/29/2017	4.85	4.85	4.71	4.74
06/30/2017	4.75	4.81	4.71	4.73
07/03/2017	4.73	4.83	4.73	4.8
07/04/2017	4.8	4.8	4.73	4.74
07/05/2017	4.75	4.76	4.71	4.74
07/06/2017	4.74	4.76	4.67	4.71
07/07/2017	4.73	4.74	4.71	4.74
07/10/2017	4.77	4.81	4.74	4.79
07/11/2017	4.78	4.8	4.73	4.74
07/12/2017	4.76	4.88	4.73	4.88
07/13/2017	4.88	4.88	4.81	4.81
07/14/2017	4.82	4.87	4.8	4.87
07/17/2017	4.86	4.88	4.82	4.84
07/18/2017	4.81	4.86	4.81	4.82
07/19/2017	4.85	4.91	4.84	4.91
07/20/2017	4.92	4.92	4.83	4.87
07/21/2017	4.85	4.9	4.85	4.86
07/24/2017	4.86	4.88	4.85	4.86
07/25/2017	4.87	4.9	4.84	4.84
07/26/2017	4.86	4.92	4.84	4.89
07/27/2017	4.86	4.93	4.85	4.86
07/28/2017	4.86	4.88	4.78	4.8
07/31/2017	4.81	4.88	4.8	4.83
08/01/2017	4.84	4.91	4.81	4.9
08/02/2017	4.9	4.9	4.86	4.89
08/03/2017	4.89	4.94	4.85	4.94
08/04/2017	4.94	4.99	4.92	4.99
08/07/2017	4.98	5	4.95	4.98
08/08/2017	4.97	4.99	4.94	4.98
08/09/2017	4.96	5	4.93	4.94
08/10/2017	4.97	4.97	4.92	4.97
08/11/2017	4.97	4.97	4.86	4.86
08/14/2017	4.9	4.99	4.86	4.99
08/16/2017	4.98	5.02	4.97	5.02
08/17/2017	5.02	5.07	5	5
08/18/2017	5	5.01	4.96	4.97
08/21/2017	4.97	4.98	4.93	4.96
08/22/2017	4.98	5.01	4.93	4.97
08/23/2017	4.99	4.99	4.91	4.95
08/24/2017	4.96	4.99	4.94	4.97
08/25/2017	4.94	4.97	4.92	4.94
08/28/2017	4.91	4.96	4.91	4.95
08/29/2017	4.92	4.94	4.88	4.91
08/30/2017	4.93	4.93	4.87	4.9
08/31/2017	4.92	4.96	4.9	4.96
09/01/2017	4.98	4.98	4.96	4.97
09/04/2017	4.94	4.96	4.93	4.95
09/05/2017	4.93	4.99	4.93	4.95
09/06/2017	4.93	4.99	4.89	4.95
09/07/2017	4.98	5.01	4.95	4.99
09/08/2017	5	5.02	4.95	5
09/11/2017	5.02	5.06	5.01	5.06
09/12/2017	5.07	5.07	4.98	5
09/13/2017	4.99	5.01	4.91	4.93
09/14/2017	4.93	4.97	4.92	4.94
09/15/2017	4.96	4.98	4.94	4.96
09/18/2017	4.97	5	4.95	4.96
09/19/2017	4.95	4.97	4.93	4.97
09/20/2017	4.95	4.99	4.9	4.99
09/21/2017	4.98	4.98	4.94	4.94
09/22/2017	4.94	4.96	4.93	4.95
09/25/2017	4.93	4.97	4.93	4.94
09/26/2017	4.94	4.95	4.92	4.94
09/27/2017	4.94	4.96	4.9	4.92
09/28/2017	4.91	4.93	4.85	4.87
09/29/2017	4.89	4.94	4.88	4.94
10/02/2017	4.95	4.96	4.91	4.96
10/03/2017	4.95	4.96	4.91	4.91
10/04/2017	4.91	4.91	4.85	4.85
10/05/2017	4.86	4.93	4.85	4.92
10/06/2017	4.91	4.92	4.87	4.87
10/09/2017	4.87	4.94	4.87	4.94
10/10/2017	4.93	4.96	4.91	4.93
10/11/2017	4.93	4.99	4.93	4.98
10/12/2017	4.98	5.03	4.96	5
10/13/2017	5.01	5.03	4.99	5.02
10/16/2017	5	5.03	5	5
10/17/2017	5.01	5.05	4.98	5.01
10/18/2017	5	5.05	4.99	5.02
10/19/2017	5.03	5.05	5	5.04
10/20/2017	5.03	5.06	5.03	5.06
10/23/2017	5.07	5.1	5.06	5.08
10/24/2017	5.1	5.11	5.07	5.1
10/25/2017	5.08	5.11	5	5.01
10/26/2017	5	5.13	4.99	5.13
10/27/2017	5.15	5.16	5.11	5.13
10/30/2017	5.14	5.16	5.12	5.16
10/31/2017	5.18	5.2	5.17	5.18
11/01/2017	5.19	5.24	5.18	5.18
11/02/2017	5.19	5.23	5.18	5.2
11/03/2017	5.21	5.25	5.19	5.24
11/06/2017	5.21	5.25	5.21	5.23
11/07/2017	5.25	5.29	5.2	5.28
11/08/2017	5.28	5.3	5.25	5.29
11/09/2017	5.3	5.3	5.22	5.27
11/10/2017	5.26	5.32	5.25	5.27
11/13/2017	5.27	5.3	5.26	5.29
11/14/2017	5.3	5.34	5.28	5.31
11/15/2017	5.31	5.31	5.19	5.19
11/16/2017	5.22	5.23	5.19	5.19
11/17/2017	5.2	5.22	5.17	5.19
11/20/2017	5.11	5.13	5.08	5.08
11/21/2017	5.08	5.17	5.05	5.11
11/22/2017	5.12	5.16	5.11	5.14
11/23/2017	5.11	5.14	5.1	5.13
11/24/2017	5.14	5.15	5.08	5.09
11/27/2017	5.1	5.14	5.07	5.12
11/28/2017	5.13	5.16	5.11	5.13
11/29/2017	5.16	5.19	5.14	5.19
11/30/2017	5.13	5.24	5.13	5.2
12/01/2017	5.19	5.21	5.14	5.14
12/04/2017	5.18	5.21	5.15	5.21
12/05/2017	5.21	5.25	5.21	5.23
12/06/2017	5.22	5.25	5.2	5.24
12/07/2017	5.26	5.28	5.23	5.25
12/08/2017	5.28	5.29	5.26	5.28
12/11/2017	5.28	5.29	5.21	5.21
12/12/2017	5.22	5.24	5.18	5.18
12/13/2017	5.2	5.2	5.08	5.08
12/14/2017	5.09	5.15	5.03	5.03
12/15/2017	5.01	5.06	5	5.03
12/18/2017	5.03	5.12	5.03	5.12
12/19/2017	5.12	5.13	5.01	5.02
12/20/2017	5.02	5.06	4.96	4.98
12/21/2017	4.95	4.97	4.93	4.97
12/22/2017	4.96	4.98	4.93	4.93
12/27/2017	4.94	4.95	4.91	4.94
12/28/2017	4.92	4.96	4.92	4.93
12/29/2017	4.93	4.94	4.84	4.84

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High