U.S. markets closed
F S&P 500
5,073.50 -34.00 (-0.67%) F Dow Jones
38,581.00 -99.00 (-0.26%) F Nasdaq
17,456.00 -208.50 (-1.18%) E-mini Russell 2000 Index Futur
2,005.30 -1.50 (-0.07%) Petróleo
82.68 -0.13 (-0.16%) Oro
2,328.00 -10.40 (-0.44%)
Terna S.p.A. (TRN.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 7.63 | 7.63 | 7.52 | 7.57 | 7.57 | 3,129,902 |
| 23 abr 2024 | 7.49 | 7.60 | 7.48 | 7.60 | 7.60 | 3,817,524 |
| 22 abr 2024 | 7.48 | 7.53 | 7.41 | 7.52 | 7.52 | 3,701,353 |
| 19 abr 2024 | 7.27 | 7.43 | 7.23 | 7.43 | 7.43 | 4,434,134 |
| 18 abr 2024 | 7.30 | 7.32 | 7.22 | 7.27 | 7.27 | 6,303,629 |
| 17 abr 2024 | 7.27 | 7.34 | 7.21 | 7.27 | 7.27 | 3,981,848 |
| 16 abr 2024 | 7.38 | 7.42 | 7.23 | 7.26 | 7.26 | 4,656,005 |
| 15 abr 2024 | 7.50 | 7.52 | 7.37 | 7.38 | 7.38 | 3,413,525 |
| 12 abr 2024 | 7.43 | 7.56 | 7.41 | 7.48 | 7.48 | 3,168,046 |
| 11 abr 2024 | 7.47 | 7.54 | 7.38 | 7.38 | 7.38 | 4,218,086 |
| 10 abr 2024 | 7.61 | 7.67 | 7.50 | 7.50 | 7.50 | 4,346,783 |
| 09 abr 2024 | 7.58 | 7.59 | 7.54 | 7.57 | 7.57 | 2,764,522 |
| 08 abr 2024 | 7.54 | 7.60 | 7.50 | 7.57 | 7.57 | 3,723,136 |
| 05 abr 2024 | 7.65 | 7.68 | 7.50 | 7.51 | 7.51 | 3,958,958 |
| 04 abr 2024 | 7.67 | 7.72 | 7.65 | 7.72 | 7.72 | 2,731,132 |
| 03 abr 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.67 | 2,818,645 |
| 02 abr 2024 | 7.65 | 7.73 | 7.65 | 7.69 | 7.69 | 4,964,921 |
| 28 mar 2024 | 7.77 | 7.77 | 7.66 | 7.66 | 7.66 | 3,654,952 |
| 27 mar 2024 | 7.73 | 7.75 | 7.67 | 7.73 | 7.73 | 3,576,136 |
| 26 mar 2024 | 7.78 | 7.81 | 7.70 | 7.73 | 7.73 | 2,498,875 |
| 25 mar 2024 | 7.79 | 7.80 | 7.71 | 7.78 | 7.78 | 2,929,663 |
| 22 mar 2024 | 7.64 | 7.74 | 7.64 | 7.72 | 7.72 | 2,975,179 |
| 21 mar 2024 | 7.92 | 7.93 | 7.64 | 7.64 | 7.64 | 5,668,417 |
| 20 mar 2024 | 7.89 | 7.99 | 7.73 | 7.84 | 7.84 | 14,288,249 |
| 19 mar 2024 | 7.60 | 7.60 | 7.47 | 7.57 | 7.57 | 3,270,763 |
| 18 mar 2024 | 7.48 | 7.64 | 7.47 | 7.58 | 7.58 | 5,180,460 |
| 15 mar 2024 | 7.55 | 7.61 | 7.45 | 7.47 | 7.47 | 11,882,771 |
| 14 mar 2024 | 7.52 | 7.59 | 7.50 | 7.52 | 7.52 | 5,428,739 |
| 13 mar 2024 | 7.51 | 7.56 | 7.48 | 7.51 | 7.51 | 4,514,196 |
| 12 mar 2024 | 7.57 | 7.58 | 7.45 | 7.50 | 7.50 | 5,208,387 |
| 11 mar 2024 | 7.52 | 7.57 | 7.48 | 7.55 | 7.55 | 3,859,925 |
| 08 mar 2024 | 7.50 | 7.54 | 7.44 | 7.52 | 7.52 | 3,891,640 |
| 07 mar 2024 | 7.47 | 7.58 | 7.42 | 7.48 | 7.48 | 3,721,639 |
| 06 mar 2024 | 7.31 | 7.50 | 7.28 | 7.47 | 7.47 | 5,600,808 |
| 05 mar 2024 | 7.25 | 7.39 | 7.24 | 7.36 | 7.36 | 2,938,961 |
| 04 mar 2024 | 7.29 | 7.31 | 7.19 | 7.24 | 7.24 | 2,641,837 |
| 01 mar 2024 | 7.23 | 7.30 | 7.21 | 7.26 | 7.26 | 3,306,127 |
| 29 feb 2024 | 7.26 | 7.30 | 7.23 | 7.24 | 7.24 | 7,636,376 |
| 28 feb 2024 | 7.34 | 7.34 | 7.25 | 7.25 | 7.25 | 2,757,336 |
| 27 feb 2024 | 7.29 | 7.36 | 7.29 | 7.34 | 7.34 | 3,472,837 |
| 26 feb 2024 | 7.39 | 7.40 | 7.29 | 7.32 | 7.32 | 3,013,425 |
| 23 feb 2024 | 7.40 | 7.42 | 7.35 | 7.40 | 7.40 | 3,246,728 |
| 22 feb 2024 | 7.56 | 7.56 | 7.40 | 7.40 | 7.40 | 4,453,407 |
| 21 feb 2024 | 7.51 | 7.56 | 7.48 | 7.54 | 7.54 | 3,542,492 |
| 20 feb 2024 | 7.43 | 7.57 | 7.43 | 7.54 | 7.54 | 4,171,323 |
| 19 feb 2024 | 7.34 | 7.46 | 7.32 | 7.46 | 7.46 | 3,334,815 |
| 16 feb 2024 | 7.42 | 7.43 | 7.34 | 7.35 | 7.35 | 3,662,780 |
| 15 feb 2024 | 7.41 | 7.47 | 7.40 | 7.42 | 7.42 | 2,730,216 |
| 14 feb 2024 | 7.40 | 7.44 | 7.35 | 7.37 | 7.37 | 2,000,428 |
| 13 feb 2024 | 7.38 | 7.50 | 7.38 | 7.40 | 7.40 | 2,221,432 |
| 12 feb 2024 | 7.33 | 7.43 | 7.30 | 7.40 | 7.40 | 2,891,221 |
| 09 feb 2024 | 7.41 | 7.42 | 7.30 | 7.31 | 7.31 | 3,081,408 |
| 08 feb 2024 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | 3,094,810 |
| 07 feb 2024 | 7.60 | 7.65 | 7.48 | 7.50 | 7.50 | 3,475,236 |
| 06 feb 2024 | 7.64 | 7.68 | 7.56 | 7.58 | 7.58 | 4,061,913 |
| 05 feb 2024 | 7.66 | 7.75 | 7.59 | 7.63 | 7.63 | 3,365,665 |
| 02 feb 2024 | 7.76 | 7.80 | 7.67 | 7.67 | 7.67 | 2,218,670 |
| 01 feb 2024 | 7.76 | 7.79 | 7.70 | 7.72 | 7.72 | 4,371,497 |
| 31 ene 2024 | 7.73 | 7.85 | 7.71 | 7.83 | 7.83 | 5,356,348 |
| 30 ene 2024 | 7.65 | 7.72 | 7.60 | 7.70 | 7.70 | 2,636,304 |
| 29 ene 2024 | 7.72 | 7.73 | 7.53 | 7.63 | 7.63 | 6,262,132 |
| 26 ene 2024 | 7.73 | 7.75 | 7.67 | 7.75 | 7.75 | 4,508,753 |
| 25 ene 2024 | 7.70 | 7.72 | 7.60 | 7.67 | 7.67 | 3,901,039 |
| 24 ene 2024 | 7.78 | 7.85 | 7.70 | 7.70 | 7.70 | 3,668,229 |
| 23 ene 2024 | 7.79 | 7.80 | 7.68 | 7.74 | 7.74 | 4,479,142 |
| 22 ene 2024 | 7.74 | 7.86 | 7.74 | 7.78 | 7.78 | 4,129,142 |
| 19 ene 2024 | 7.75 | 7.81 | 7.71 | 7.75 | 7.75 | 2,522,575 |
| 18 ene 2024 | 7.76 | 7.80 | 7.68 | 7.74 | 7.74 | 4,838,551 |
| 17 ene 2024 | 7.80 | 7.81 | 7.65 | 7.76 | 7.76 | 5,401,340 |
| 16 ene 2024 | 7.74 | 7.85 | 7.70 | 7.85 | 7.85 | 4,152,115 |
| 15 ene 2024 | 7.74 | 7.79 | 7.73 | 7.78 | 7.78 | 3,064,614 |
| 12 ene 2024 | 7.53 | 7.74 | 7.50 | 7.74 | 7.74 | 4,473,188 |
| 11 ene 2024 | 7.62 | 7.62 | 7.47 | 7.47 | 7.47 | 3,485,961 |
| 10 ene 2024 | 7.72 | 7.72 | 7.55 | 7.56 | 7.56 | 3,369,548 |
| 09 ene 2024 | 7.67 | 7.76 | 7.66 | 7.71 | 7.71 | 2,609,689 |
| 08 ene 2024 | 7.67 | 7.69 | 7.61 | 7.67 | 7.67 | 2,095,415 |
| 05 ene 2024 | 7.64 | 7.69 | 7.58 | 7.68 | 7.68 | 3,454,126 |
| 04 ene 2024 | 7.47 | 7.69 | 7.42 | 7.69 | 7.69 | 5,430,581 |
| 03 ene 2024 | 7.47 | 7.51 | 7.40 | 7.46 | 7.46 | 3,946,157 |
| 02 ene 2024 | 7.57 | 7.59 | 7.43 | 7.48 | 7.48 | 3,211,378 |
| 29 dic 2023 | 7.55 | 7.58 | 7.53 | 7.55 | 7.55 | 1,841,328 |
| 28 dic 2023 | 7.59 | 7.61 | 7.55 | 7.55 | 7.55 | 1,585,646 |
| 27 dic 2023 | 7.59 | 7.61 | 7.53 | 7.56 | 7.56 | 2,407,323 |
| 22 dic 2023 | 7.59 | 7.63 | 7.58 | 7.61 | 7.61 | 2,041,195 |
| 21 dic 2023 | 7.55 | 7.61 | 7.54 | 7.61 | 7.61 | 2,683,652 |
| 20 dic 2023 | 7.58 | 7.60 | 7.52 | 7.57 | 7.57 | 2,537,127 |
| 19 dic 2023 | 7.60 | 7.66 | 7.57 | 7.59 | 7.59 | 2,447,122 |
| 18 dic 2023 | 7.64 | 7.66 | 7.57 | 7.58 | 7.58 | 2,560,744 |
| 15 dic 2023 | 7.71 | 7.73 | 7.61 | 7.65 | 7.65 | 10,336,266 |
| 14 dic 2023 | 7.70 | 7.74 | 7.61 | 7.70 | 7.70 | 5,372,369 |
| 13 dic 2023 | 7.58 | 7.62 | 7.56 | 7.62 | 7.62 | 3,481,535 |
| 12 dic 2023 | 7.58 | 7.66 | 7.55 | 7.55 | 7.55 | 3,706,800 |
| 11 dic 2023 | 7.67 | 7.69 | 7.55 | 7.55 | 7.55 | 3,635,837 |
| 08 dic 2023 | 7.62 | 7.69 | 7.59 | 7.67 | 7.67 | 3,700,126 |
| 07 dic 2023 | 7.57 | 7.65 | 7.55 | 7.63 | 7.63 | 5,001,861 |
| 06 dic 2023 | 7.53 | 7.61 | 7.50 | 7.57 | 7.57 | 3,424,782 |
| 05 dic 2023 | 7.42 | 7.52 | 7.41 | 7.50 | 7.50 | 3,321,990 |
| 04 dic 2023 | 7.42 | 7.47 | 7.42 | 7.46 | 7.46 | 2,270,139 |
| 01 dic 2023 | 7.41 | 7.45 | 7.37 | 7.43 | 7.43 | 2,100,184 |
| 30 nov 2023 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | 8,590,329 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.