Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Terna - Rete Elettrica Nazionale Società per Azioni logo
TRN.MI
Terna - Rete Elettrica Nazionale Società per Azioni
13:10:44
10.34 €
0.0000 (%0.00)
Previous Close: 10.385
Day Low₺10.245
Day High₺10.41
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.4098
CLOSE 6.4119

Low

LOW 5.61

High

HIGH 7.22
DATEOPENHIGHLOWCLOSE
01/04/20216.316.336.236.23
01/05/20216.246.256.146.16
01/06/20216.176.256.136.25
01/07/20216.286.296.236.23
01/08/20216.286.316.186.21
01/11/20216.186.256.176.21
01/12/20216.216.216.086.08
01/13/20216.076.146.036.13
01/14/20216.146.146.056.09
01/15/20216.076.096.036.09
01/18/20216.046.096.016.09
01/19/20216.096.126.016.03
01/20/20216.036.096.016.09
01/21/20216.16.1366.02
01/22/20216.016.035.925.98
01/25/20216.046.115.996.08
01/26/20216.096.146.086.14
01/27/20216.146.216.116.2
01/28/20216.136.186.056.13
01/29/20216.086.125.995.99
02/01/20216.026.16.016.07
02/02/20216.076.116.026.06
02/03/20216.156.326.126.17
02/04/20216.186.276.146.25
02/05/20216.286.326.196.19
02/08/20216.246.286.186.22
02/09/20216.226.226.086.11
02/10/20216.156.196.096.12
02/11/20216.126.156.076.11
02/12/20216.116.176.16.17
02/15/20216.196.216.156.16
02/16/20216.166.186.056.05
02/17/20216.056.066.016.04
02/18/20216.036.065.955.98
02/19/20215.9665.935.93
02/22/20215.95.935.845.84
02/23/20215.845.875.795.87
02/24/20215.885.885.775.81
02/25/20215.85.825.765.77
02/26/20215.755.815.725.77
03/01/20215.85.895.795.89
03/02/20215.95.95.765.76
03/03/20215.795.815.615.66
03/04/20215.655.765.635.74
03/05/20215.75.725.665.71
03/08/20215.715.835.665.8
03/09/20215.845.945.85.87
03/10/20215.855.985.855.95
03/11/20215.926.075.926.03
03/12/20216.026.045.966.01
03/15/20216.116.366.096.29
03/16/20216.296.36.216.26
03/17/20216.256.296.216.21
03/18/20216.226.236.096.11
03/19/20216.076.216.056.17
03/22/20216.186.216.146.2
03/23/20216.26.326.196.3
03/24/20216.36.336.266.33
03/25/20216.326.426.316.4
03/26/20216.416.516.376.48
03/29/20216.536.546.496.54
03/30/20216.556.566.446.46
03/31/20216.456.476.426.44
04/01/20216.476.486.46.41
04/06/20216.286.36.176.21
04/07/20216.236.276.176.2
04/08/20216.236.246.196.23
04/09/20216.236.246.136.14
04/12/20216.146.216.16.11
04/13/20216.126.166.066.1
04/14/20216.116.126.056.09
04/15/20216.096.126.086.11
04/16/20216.16.176.076.14
04/19/20216.176.226.166.2
04/20/20216.186.196.126.14
04/21/20216.146.166.16.14
04/22/20216.176.276.156.26
04/23/20216.256.286.156.18
04/26/20216.26.236.166.18
04/27/20216.186.26.166.18
04/28/20216.176.26.136.15
04/29/20216.176.26.096.12
04/30/20216.156.166.076.13
05/03/20216.146.26.116.17
05/04/20216.166.186.096.1
05/05/20216.136.176.16.1
05/06/20216.126.196.16.16
05/07/20216.196.266.156.18
05/10/20216.196.236.166.18
05/11/20216.166.236.086.13
05/12/20216.126.156.076.1
05/13/20216.086.176.036.16
05/14/20216.196.246.156.23
05/17/20216.236.276.196.26
05/18/20216.286.296.226.23
05/19/20216.26.216.136.2
05/20/20216.196.256.176.25
05/21/20216.266.336.246.31
05/24/20216.316.336.36.31
05/25/20216.326.336.256.31
05/26/20216.326.376.286.3
05/27/20216.36.336.236.23
05/28/20216.256.36.236.27
05/31/20216.286.36.256.25
06/01/20216.296.366.276.31
06/02/20216.296.346.286.32
06/03/20216.316.336.276.31
06/04/20216.326.356.36.35
06/07/20216.366.396.346.39
06/08/20216.396.446.396.41
06/09/20216.426.456.396.43
06/10/20216.456.476.46.45
06/11/20216.456.496.446.46
06/14/20216.496.566.486.55
06/15/20216.576.646.526.55
06/16/20216.556.676.546.62
06/17/20216.626.636.496.61
06/18/20216.616.676.526.52
06/21/20216.346.346.286.31
06/22/20216.386.386.276.3
06/23/20216.36.316.216.22
06/24/20216.246.326.226.32
06/25/20216.286.336.276.28
06/28/20216.296.356.296.34
06/29/20216.36.346.36.32
06/30/20216.316.326.236.28
07/01/20216.316.316.236.3
07/02/20216.296.326.286.29
07/05/20216.296.336.286.32
07/06/20216.36.356.276.33
07/07/20216.356.466.356.46
07/08/20216.466.476.346.38
07/09/20216.426.456.46.42
07/12/20216.436.546.426.51
07/13/20216.546.566.516.56
07/14/20216.526.556.476.52
07/15/20216.516.596.476.53
07/16/20216.566.616.546.6
07/19/20216.56.536.396.43
07/20/20216.456.526.456.48
07/21/20216.486.546.486.52
07/22/20216.556.576.56.57
07/23/20216.66.726.596.7
07/26/20216.726.776.616.67
07/27/20216.666.746.626.74
07/28/20216.736.86.726.74
07/29/20216.746.756.716.72
07/30/20216.76.786.636.7
08/02/20216.736.756.646.64
08/03/20216.666.696.636.65
08/04/20216.686.716.636.69
08/05/20216.696.796.696.76
08/06/20216.786.836.766.81
08/09/20216.826.96.826.86
08/10/20216.866.926.856.86
08/11/20216.876.966.866.96
08/12/20216.977.016.916.93
08/13/20216.957.026.927.01
08/16/20217.017.036.987.02
08/17/20217.017.066.967.06
08/18/20217.087.187.057.12
08/19/20217.17.27.077.18
08/20/20217.27.227.147.17
08/23/20217.27.217.127.17
08/24/20217.177.187.077.12
08/25/20217.057.066.846.84
08/26/20216.846.876.686.69
08/27/20216.676.746.676.69
08/30/20216.696.716.626.67
08/31/20216.686.786.646.7
09/01/20216.716.866.716.85
09/02/20216.866.886.756.76
09/03/20216.756.786.656.69
09/06/20216.716.746.676.68
09/07/20216.686.76.616.63
09/08/20216.636.696.586.68
09/09/20216.636.696.596.63
09/10/20216.636.656.526.54
09/13/20216.566.676.556.63
09/14/20216.616.716.66.71
09/15/20216.76.726.576.57
09/16/20216.586.666.566.63
09/17/20216.676.76.526.52
09/20/20216.56.596.456.54
09/21/20216.556.656.556.63
09/22/20216.666.666.526.56
09/23/20216.66.646.576.62
09/24/20216.536.566.416.41
09/27/20216.446.446.366.36
09/28/20216.356.376.276.27
09/29/20216.36.316.26.22
09/30/20216.236.246.146.14
10/01/20216.116.276.056.24
10/04/20216.236.256.196.2
10/05/20216.196.246.186.21
10/06/20216.26.246.086.19
10/07/20216.266.316.236.25
10/08/20216.266.266.166.24
10/11/20216.276.276.136.14
10/12/20216.116.236.086.23
10/13/20216.226.286.176.25
10/14/20216.286.326.256.3
10/15/20216.36.326.236.28
10/18/20216.266.296.246.28
10/19/20216.286.36.256.28
10/20/20216.256.396.256.38
10/21/20216.396.436.366.4
10/22/20216.416.456.46.45
10/25/20216.466.496.436.45
10/26/20216.446.56.426.5
10/27/20216.486.546.476.53
10/28/20216.516.576.56.55
10/29/20216.546.556.436.44
11/01/20216.456.566.456.56
11/02/20216.556.616.56.57
11/03/20216.556.676.546.66
11/04/20216.686.756.666.69
11/05/20216.686.736.676.68
11/08/20216.76.726.656.68
11/09/20216.676.686.626.63
11/10/20216.636.756.636.73
11/11/20216.726.756.676.7
11/12/20216.76.76.596.68
11/15/20216.686.846.686.8
11/16/20216.816.826.696.69
11/17/20216.76.756.696.73
11/18/20216.736.776.676.73
11/19/20216.756.776.676.71
11/22/20216.626.656.536.61
11/23/20216.586.646.546.55
11/24/20216.546.596.496.58
11/25/20216.576.616.536.55
11/26/20216.456.566.436.46
11/29/20216.486.546.456.5
11/30/20216.476.586.426.58
12/01/20216.616.626.526.6
12/02/20216.586.596.56.54
12/03/20216.566.626.546.57
12/06/20216.616.766.66.76
12/07/20216.786.86.736.79
12/08/20216.796.836.756.75
12/09/20216.776.796.76.79
12/10/20216.746.846.746.81
12/13/20216.796.816.756.8
12/14/20216.86.826.746.81
12/15/20216.826.966.826.92
12/16/20216.967.016.96.98
12/17/20216.957.026.887.02
12/20/20216.927.056.97.03
12/21/20217.087.17.047.09
12/22/20217.097.127.027.08
12/23/20217.097.157.067.14
12/27/20217.17.167.17.11
12/28/20217.127.167.127.14
12/29/20217.147.27.127.15
12/30/20217.137.197.117.11