Mercado fechará em 5 h 46 min

Terna S.p.A. (TRN.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
7,69-0,04 (-0,52%)
A partir de 02:58PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20247,777,777,687,697,691.280.204
27 de mar. de 20247,737,757,677,737,733.576.136
26 de mar. de 20247,787,817,707,737,732.498.875
25 de mar. de 20247,797,807,717,787,782.929.663
22 de mar. de 20247,647,747,647,727,722.975.179
21 de mar. de 20247,927,937,647,647,645.668.417
20 de mar. de 20247,897,997,737,847,8414.288.249
19 de mar. de 20247,607,607,477,577,573.270.763
18 de mar. de 20247,487,647,477,587,585.180.460
15 de mar. de 20247,557,617,457,477,4711.882.771
14 de mar. de 20247,527,597,507,527,525.428.739
13 de mar. de 20247,517,567,487,517,514.514.196
12 de mar. de 20247,577,587,457,507,505.208.387
11 de mar. de 20247,527,577,487,557,553.859.925
08 de mar. de 20247,507,547,447,527,523.891.640
07 de mar. de 20247,477,587,427,487,483.721.639
06 de mar. de 20247,317,507,287,477,475.600.808
05 de mar. de 20247,257,397,247,367,362.938.961
04 de mar. de 20247,297,317,197,247,242.641.837
01 de mar. de 20247,237,307,217,267,263.306.127
29 de fev. de 20247,267,307,237,247,247.636.376
28 de fev. de 20247,347,347,257,257,252.757.336
27 de fev. de 20247,297,367,297,347,343.472.837
26 de fev. de 20247,397,407,297,327,323.013.425
23 de fev. de 20247,407,427,357,407,403.246.728
22 de fev. de 20247,567,567,407,407,404.453.407
21 de fev. de 20247,517,567,487,547,543.542.492
20 de fev. de 20247,437,577,437,547,544.171.323
19 de fev. de 20247,347,467,327,467,463.334.815
16 de fev. de 20247,427,437,347,357,353.662.780
15 de fev. de 20247,417,477,407,427,422.730.216
14 de fev. de 20247,407,447,357,377,372.000.428
13 de fev. de 20247,387,507,387,407,402.221.432
12 de fev. de 20247,337,437,307,407,402.891.221
09 de fev. de 20247,417,427,307,317,313.081.408
08 de fev. de 20247,507,527,427,427,423.094.810
07 de fev. de 20247,607,657,487,507,503.475.236
06 de fev. de 20247,647,687,567,587,584.061.913
05 de fev. de 20247,667,757,597,637,633.365.665
02 de fev. de 20247,767,807,677,677,672.218.670
01 de fev. de 20247,767,797,707,727,724.371.497
31 de jan. de 20247,737,857,717,837,835.356.348
30 de jan. de 20247,657,727,607,707,702.636.304
29 de jan. de 20247,727,737,537,637,636.262.132
26 de jan. de 20247,737,757,677,757,754.508.753
25 de jan. de 20247,707,727,607,677,673.901.039
24 de jan. de 20247,787,857,707,707,703.668.229
23 de jan. de 20247,797,807,687,747,744.479.142
22 de jan. de 20247,747,867,747,787,784.129.142
19 de jan. de 20247,757,817,717,757,752.522.575
18 de jan. de 20247,767,807,687,747,744.838.551
17 de jan. de 20247,807,817,657,767,765.401.340
16 de jan. de 20247,747,857,707,857,854.152.115
15 de jan. de 20247,747,797,737,787,783.064.614
12 de jan. de 20247,537,747,507,747,744.473.188
11 de jan. de 20247,627,627,477,477,473.485.961
10 de jan. de 20247,727,727,557,567,563.369.548
09 de jan. de 20247,677,767,667,717,712.609.689
08 de jan. de 20247,677,697,617,677,672.095.415
05 de jan. de 20247,647,697,587,687,683.454.126
04 de jan. de 20247,477,697,427,697,695.430.581
03 de jan. de 20247,477,517,407,467,463.946.157
02 de jan. de 20247,577,597,437,487,483.211.378
29 de dez. de 20237,557,587,537,557,551.841.328
28 de dez. de 20237,597,617,557,557,551.585.646
27 de dez. de 20237,597,617,537,567,562.407.323
22 de dez. de 20237,597,637,587,617,612.041.195
21 de dez. de 20237,557,617,547,617,612.683.652
20 de dez. de 20237,587,607,527,577,572.537.127
19 de dez. de 20237,607,667,577,597,592.447.122
18 de dez. de 20237,647,667,577,587,582.560.744
15 de dez. de 20237,717,737,617,657,6510.336.266
14 de dez. de 20237,707,747,617,707,705.372.369
13 de dez. de 20237,587,627,567,627,623.481.535
12 de dez. de 20237,587,667,557,557,553.706.800
11 de dez. de 20237,677,697,557,557,553.635.837
08 de dez. de 20237,627,697,597,677,673.700.126
07 de dez. de 20237,577,657,557,637,635.001.861
06 de dez. de 20237,537,617,507,577,573.424.782
05 de dez. de 20237,427,527,417,507,503.321.990
04 de dez. de 20237,427,477,427,467,462.270.139
01 de dez. de 20237,417,457,377,437,432.100.184
30 de nov. de 20237,447,447,347,407,408.590.329
29 de nov. de 20237,337,477,317,417,413.594.556
28 de nov. de 20237,397,397,317,357,353.851.144
27 de nov. de 20237,387,447,317,397,393.655.936
24 de nov. de 20237,427,427,347,387,382.543.430
23 de nov. de 20237,387,447,367,387,383.206.114
22 de nov. de 20237,487,497,367,387,382.920.043
21 de nov. de 20237,467,497,447,487,482.761.280
20 de nov. de 20237,457,517,427,467,462.632.057
20 de nov. de 20230.1146 Dividendo
17 de nov. de 20237,527,577,497,527,413.220.029
16 de nov. de 20237,467,517,447,497,372.504.806
15 de nov. de 20237,497,537,427,437,322.793.148
14 de nov. de 20237,367,497,327,487,374.302.752
13 de nov. de 20237,357,357,277,317,203.003.314
10 de nov. de 20237,387,407,287,347,233.134.245
09 de nov. de 20237,437,467,357,407,284.053.167
08 de nov. de 20237,397,437,317,397,283.713.897
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...