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

2018 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 4.726

CLOSE 4.7279

Low

LOW 4.39

High

HIGH 5.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	4.85	4.87	4.77	4.8
01/03/2018	4.84	4.84	4.76	4.8
01/04/2018	4.8	4.91	4.8	4.91
01/05/2018	4.93	5	4.92	4.99
01/08/2018	4.99	5.01	4.95	4.95
01/09/2018	4.95	4.98	4.92	4.94
01/10/2018	4.94	4.94	4.85	4.87
01/11/2018	4.89	4.95	4.86	4.88
01/12/2018	4.9	4.9	4.86	4.88
01/15/2018	4.88	4.92	4.86	4.9
01/16/2018	4.9	4.96	4.89	4.92
01/17/2018	4.92	5	4.92	4.98
01/18/2018	4.96	4.97	4.89	4.92
01/19/2018	4.94	4.98	4.9	4.92
01/22/2018	4.9	4.96	4.89	4.95
01/23/2018	4.96	4.99	4.93	4.97
01/24/2018	4.95	4.96	4.87	4.87
01/25/2018	4.87	4.89	4.82	4.85
01/26/2018	4.85	4.91	4.85	4.91
01/29/2018	4.89	4.9	4.84	4.84
01/30/2018	4.84	4.85	4.81	4.82
01/31/2018	4.83	4.87	4.8	4.85
02/01/2018	4.86	4.92	4.84	4.84
02/02/2018	4.86	4.86	4.73	4.73
02/05/2018	4.72	4.78	4.68	4.72
02/06/2018	4.64	4.71	4.57	4.57
02/07/2018	4.61	4.69	4.58	4.68
02/08/2018	4.67	4.67	4.52	4.53
02/09/2018	4.51	4.56	4.47	4.49
02/12/2018	4.52	4.55	4.48	4.5
02/13/2018	4.5	4.53	4.47	4.49
02/14/2018	4.53	4.59	4.47	4.58
02/15/2018	4.59	4.59	4.51	4.53
02/16/2018	4.57	4.6	4.55	4.56
02/19/2018	4.59	4.59	4.51	4.53
02/20/2018	4.53	4.56	4.49	4.53
02/21/2018	4.54	4.54	4.49	4.52
02/22/2018	4.49	4.54	4.48	4.54
02/23/2018	4.53	4.67	4.52	4.66
02/26/2018	4.67	4.67	4.61	4.65
02/27/2018	4.63	4.67	4.59	4.61
02/28/2018	4.58	4.61	4.56	4.56
03/01/2018	4.58	4.65	4.54	4.6
03/02/2018	4.58	4.61	4.49	4.5
03/05/2018	4.43	4.52	4.39	4.5
03/06/2018	4.52	4.59	4.5	4.59
03/07/2018	4.57	4.63	4.56	4.61
03/08/2018	4.61	4.65	4.56	4.62
03/09/2018	4.6	4.63	4.56	4.59
03/12/2018	4.6	4.65	4.6	4.6
03/13/2018	4.62	4.67	4.61	4.64
03/14/2018	4.63	4.66	4.61	4.64
03/15/2018	4.65	4.72	4.64	4.71
03/16/2018	4.72	4.74	4.68	4.71
03/19/2018	4.71	4.72	4.67	4.67
03/20/2018	4.66	4.74	4.65	4.72
03/21/2018	4.74	4.78	4.71	4.75
03/22/2018	4.69	4.69	4.55	4.57
03/23/2018	4.55	4.67	4.55	4.64
03/26/2018	4.64	4.65	4.53	4.53
03/27/2018	4.6	4.6	4.48	4.51
03/28/2018	4.51	4.74	4.49	4.73
03/29/2018	4.72	4.78	4.67	4.75
04/03/2018	4.74	4.77	4.72	4.74
04/04/2018	4.74	4.79	4.73	4.75
04/05/2018	4.79	4.79	4.73	4.74
04/06/2018	4.78	4.79	4.73	4.78
04/09/2018	4.79	4.81	4.76	4.8
04/10/2018	4.82	4.82	4.75	4.78
04/11/2018	4.76	4.8	4.74	4.74
04/12/2018	4.75	4.79	4.73	4.77
04/13/2018	4.78	4.81	4.76	4.8
04/16/2018	4.79	4.8	4.78	4.78
04/17/2018	4.79	4.84	4.76	4.84
04/18/2018	4.84	4.85	4.79	4.85
04/19/2018	4.84	4.87	4.82	4.84
04/20/2018	4.84	4.9	4.83	4.88
04/23/2018	4.86	4.87	4.8	4.84
04/24/2018	4.85	4.89	4.84	4.88
04/25/2018	4.86	4.89	4.85	4.88
04/26/2018	4.89	4.95	4.88	4.94
04/27/2018	4.94	4.99	4.93	4.98
04/30/2018	4.98	5.02	4.95	4.98
05/02/2018	4.98	5.01	4.96	5
05/03/2018	4.98	5.05	4.97	5.02
05/04/2018	5.02	5.06	5	5.04
05/07/2018	5.03	5.05	5	5.05
05/08/2018	5.04	5.05	4.87	4.99
05/09/2018	5.01	5.01	4.94	4.96
05/10/2018	4.95	4.95	4.83	4.87
05/11/2018	4.88	4.89	4.84	4.88
05/14/2018	4.86	4.92	4.86	4.91
05/15/2018	4.9	4.94	4.9	4.9
05/16/2018	4.9	4.9	4.74	4.78
05/17/2018	4.78	4.83	4.78	4.82
05/18/2018	4.85	4.85	4.74	4.77
05/21/2018	4.75	4.86	4.72	4.76
05/22/2018	4.76	4.83	4.75	4.82
05/23/2018	4.8	4.81	4.75	4.79
05/24/2018	4.79	4.82	4.73	4.73
05/25/2018	4.73	4.74	4.58	4.64
05/28/2018	4.65	4.75	4.57	4.57
05/29/2018	4.52	4.54	4.41	4.41
05/30/2018	4.41	4.6	4.41	4.59
05/31/2018	4.58	4.59	4.52	4.53
06/01/2018	4.69	4.69	4.55	4.6
06/04/2018	4.61	4.7	4.6	4.65
06/05/2018	4.61	4.67	4.56	4.56
06/06/2018	4.56	4.58	4.48	4.5
06/07/2018	4.54	4.55	4.49	4.51
06/08/2018	4.46	4.49	4.43	4.44
06/11/2018	4.47	4.64	4.47	4.62
06/12/2018	4.62	4.7	4.57	4.67
06/13/2018	4.68	4.7	4.63	4.63
06/14/2018	4.6	4.67	4.55	4.66
06/15/2018	4.67	4.68	4.58	4.58
06/18/2018	4.46	4.47	4.42	4.44
06/19/2018	4.41	4.55	4.39	4.52
06/20/2018	4.54	4.58	4.51	4.52
06/21/2018	4.53	4.56	4.44	4.44
06/22/2018	4.44	4.48	4.44	4.47
06/25/2018	4.46	4.49	4.42	4.45
06/26/2018	4.46	4.57	4.45	4.51
06/27/2018	4.48	4.65	4.48	4.62
06/28/2018	4.59	4.64	4.58	4.62
06/29/2018	4.65	4.67	4.63	4.63
07/02/2018	4.62	4.65	4.59	4.63
07/03/2018	4.63	4.7	4.62	4.67
07/04/2018	4.67	4.69	4.64	4.68
07/05/2018	4.67	4.68	4.63	4.68
07/06/2018	4.68	4.72	4.67	4.69
07/09/2018	4.72	4.73	4.67	4.7
07/10/2018	4.67	4.7	4.64	4.66
07/11/2018	4.65	4.67	4.62	4.66
07/12/2018	4.68	4.75	4.67	4.75
07/13/2018	4.75	4.76	4.72	4.73
07/16/2018	4.74	4.77	4.72	4.74
07/17/2018	4.73	4.79	4.7	4.77
07/18/2018	4.79	4.79	4.74	4.76
07/19/2018	4.73	4.79	4.73	4.77
07/20/2018	4.74	4.8	4.72	4.76
07/23/2018	4.76	4.81	4.68	4.71
07/24/2018	4.7	4.7	4.62	4.67
07/25/2018	4.67	4.73	4.65	4.67
07/26/2018	4.68	4.77	4.67	4.76
07/27/2018	4.78	4.81	4.76	4.81
07/30/2018	4.8	4.81	4.74	4.77
07/31/2018	4.76	4.83	4.76	4.79
08/01/2018	4.81	4.82	4.71	4.71
08/02/2018	4.69	4.72	4.66	4.68
08/03/2018	4.66	4.71	4.62	4.7
08/06/2018	4.69	4.71	4.65	4.67
08/07/2018	4.67	4.74	4.67	4.74
08/08/2018	4.71	4.79	4.71	4.76
08/09/2018	4.78	4.78	4.7	4.71
08/10/2018	4.68	4.71	4.61	4.63
08/13/2018	4.62	4.62	4.55	4.61
08/14/2018	4.61	4.65	4.6	4.64
08/16/2018	4.64	4.67	4.56	4.64
08/17/2018	4.64	4.68	4.56	4.6
08/20/2018	4.63	4.65	4.56	4.62
08/21/2018	4.61	4.67	4.59	4.67
08/22/2018	4.63	4.68	4.62	4.64
08/23/2018	4.62	4.67	4.62	4.65
08/24/2018	4.65	4.66	4.59	4.6
08/27/2018	4.61	4.62	4.57	4.58
08/28/2018	4.58	4.62	4.51	4.56
08/29/2018	4.54	4.59	4.53	4.57
08/30/2018	4.58	4.6	4.51	4.53
08/31/2018	4.54	4.57	4.51	4.53
09/03/2018	4.5	4.59	4.5	4.58
09/04/2018	4.6	4.7	4.6	4.68
09/05/2018	4.67	4.76	4.65	4.69
09/06/2018	4.69	4.71	4.65	4.68
09/07/2018	4.68	4.71	4.65	4.68
09/10/2018	4.66	4.84	4.66	4.81
09/11/2018	4.82	4.83	4.77	4.8
09/12/2018	4.79	4.82	4.75	4.82
09/13/2018	4.8	4.81	4.74	4.74
09/14/2018	4.78	4.78	4.72	4.73
09/17/2018	4.69	4.76	4.69	4.74
09/18/2018	4.76	4.77	4.69	4.74
09/19/2018	4.73	4.75	4.66	4.69
09/20/2018	4.69	4.76	4.67	4.73
09/21/2018	4.75	4.79	4.72	4.79
09/24/2018	4.78	4.79	4.7	4.7
09/25/2018	4.7	4.72	4.68	4.71
09/26/2018	4.69	4.76	4.68	4.74
09/27/2018	4.74	4.76	4.68	4.75
09/28/2018	4.7	4.71	4.56	4.6
10/01/2018	4.6	4.72	4.58	4.62
10/02/2018	4.58	4.67	4.54	4.62
10/03/2018	4.62	4.71	4.62	4.68
10/04/2018	4.65	4.68	4.58	4.61
10/05/2018	4.61	4.62	4.58	4.59
10/08/2018	4.56	4.59	4.52	4.52
10/09/2018	4.52	4.61	4.46	4.61
10/10/2018	4.53	4.62	4.53	4.58
10/11/2018	4.57	4.58	4.48	4.48
10/12/2018	4.52	4.56	4.43	4.44
10/15/2018	4.44	4.51	4.43	4.43
10/16/2018	4.47	4.57	4.47	4.56
10/17/2018	4.53	4.6	4.49	4.51
10/18/2018	4.49	4.56	4.47	4.48
10/19/2018	4.46	4.57	4.45	4.57
10/22/2018	4.62	4.62	4.53	4.55
10/23/2018	4.51	4.6	4.51	4.59
10/24/2018	4.61	4.62	4.54	4.55
10/25/2018	4.55	4.59	4.51	4.59
10/26/2018	4.58	4.58	4.5	4.55
10/29/2018	4.55	4.63	4.55	4.58
10/30/2018	4.58	4.6	4.53	4.56
10/31/2018	4.6	4.6	4.5	4.57
11/01/2018	4.56	4.6	4.54	4.57
11/02/2018	4.58	4.62	4.54	4.6
11/05/2018	4.61	4.63	4.58	4.59
11/06/2018	4.61	4.65	4.59	4.64
11/07/2018	4.69	4.73	4.69	4.72
11/08/2018	4.74	4.76	4.71	4.75
11/09/2018	4.75	4.85	4.75	4.81
11/12/2018	4.83	4.87	4.77	4.86
11/13/2018	4.85	4.95	4.85	4.94
11/14/2018	4.9	4.96	4.86	4.91
11/15/2018	4.91	4.94	4.82	4.86
11/16/2018	4.86	4.96	4.86	4.96
11/19/2018	4.87	4.93	4.84	4.88
11/20/2018	4.87	4.91	4.84	4.87
11/21/2018	4.9	4.91	4.8	4.82
11/22/2018	4.81	4.83	4.77	4.8
11/23/2018	4.8	4.84	4.79	4.82
11/26/2018	4.85	4.93	4.84	4.92
11/27/2018	4.92	5	4.9	4.94
11/28/2018	4.98	4.98	4.89	4.91
11/29/2018	4.94	4.95	4.87	4.88
11/30/2018	4.9	4.96	4.86	4.94
12/03/2018	4.99	5	4.92	4.97
12/04/2018	4.97	4.99	4.96	4.97
12/05/2018	4.93	5.02	4.92	5
12/06/2018	4.97	5	4.9	4.91
12/07/2018	4.93	5	4.92	4.96
12/10/2018	4.95	4.97	4.93	4.93
12/11/2018	4.98	5.04	4.94	5.02
12/12/2018	5.05	5.08	5.02	5.06
12/13/2018	5.08	5.13	5.03	5.1
12/14/2018	5.09	5.16	5.06	5.15
12/17/2018	5.13	5.17	5.11	5.15
12/18/2018	5.15	5.15	5.1	5.11
12/19/2018	5.11	5.16	5.1	5.14
12/20/2018	5.1	5.13	5.08	5.11
12/21/2018	5.08	5.1	5.02	5.08
12/27/2018	4.98	5	4.91	4.93
12/28/2018	4.96	4.98	4.93	4.95

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High