ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

TRN Terna Trasmissione Elettricita Rete Nazionale

7.824
-0.056 (-0.71%)
Feb 14 2025 - Closed
Delayed by 15 minutes

TRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 7.814 -0.06 -0.71% 7.836 7.866 7.782 3,525,907
Feb 13 2025 7.87 0.14 1.76% 7.796 7.884 7.716 5,077,719
Feb 12 2025 7.734 -0.10 -1.28% 7.846 7.846 7.684 5,548,218
Feb 11 2025 7.834 -0.06 -0.73% 7.936 7.936 7.796 6,318,070
Feb 10 2025 7.892 -0.02 -0.20% 7.904 7.976 7.864 2,640,679
Feb 07 2025 7.908 0.00 0.00% 7.908 7.964 7.896 2,587,797
Feb 06 2025 7.908 -0.08 -1.00% 7.96 8.014 7.898 2,668,335
Feb 05 2025 7.988 0.03 0.35% 7.954 8.022 7.916 3,612,610
Feb 04 2025 7.96 -0.01 -0.08% 7.958 7.972 7.90 4,859,955
Feb 03 2025 7.966 -0.01 -0.15% 7.96 7.996 7.898 3,270,762
Jan 31 2025 7.978 -0.01 -0.15% 7.982 8.034 7.96 3,918,364
Jan 30 2025 7.99 0.14 1.78% 7.912 7.996 7.856 3,229,649
Jan 29 2025 7.85 -0.06 -0.78% 7.926 7.934 7.792 4,108,202
Jan 28 2025 7.912 0.10 1.23% 7.828 7.938 7.798 5,273,730
Jan 27 2025 7.816 0.11 1.43% 7.75 7.874 7.712 3,293,566
Jan 24 2025 7.706 -0.09 -1.15% 7.826 7.842 7.654 4,342,079
Jan 23 2025 7.796 -0.05 -0.69% 7.782 7.826 7.746 3,332,725
Jan 22 2025 7.85 0.00 0.00% 7.85 7.85 7.85 0.00
Jan 21 2025 7.85 0.08 1.03% 7.754 7.852 7.722 4,202,153
Jan 20 2025 7.77 -0.11 -1.45% 7.89 7.892 7.77 2,514,049
Jan 17 2025 7.884 0.10 1.28% 7.826 7.896 7.81 4,743,668
Jan 16 2025 7.784 0.07 0.91% 7.724 7.786 7.688 3,585,235
Jan 15 2025 7.714 0.09 1.23% 7.64 7.73 7.618 3,723,507
Jan 14 2025 7.62 0.00 -0.05% 7.62 7.67 7.592 4,472,937
Jan 13 2025 7.624 0.00 0.05% 7.60 7.656 7.576 4,647,481
Jan 10 2025 7.62 -0.12 -1.55% 7.75 7.75 7.458 5,289,632
Jan 09 2025 7.74 0.10 1.31% 7.628 7.754 7.61 3,614,448
Jan 08 2025 7.64 -0.03 -0.37% 7.63 7.65 7.544 4,862,759
Jan 07 2025 7.668 -0.01 -0.10% 7.66 7.704 7.604 3,942,171
Jan 06 2025 7.676 -0.03 -0.42% 7.684 7.718 7.626 2,664,473
Jan 03 2025 7.708 -0.01 -0.18% 7.758 7.758 7.686 2,251,068
Jan 02 2025 7.722 0.11 1.45% 7.65 7.732 7.616 2,475,822
Dec 30 2024 7.612 0.02 0.21% 7.592 7.65 7.586 2,260,129
Dec 27 2024 7.596 -0.01 -0.13% 7.604 7.606 7.506 2,707,935
Dec 23 2024 7.606 0.01 0.11% 7.594 7.648 7.56 2,041,382
Dec 20 2024 7.598 0.04 0.48% 7.558 7.604 7.532 7,876,116
Dec 19 2024 7.562 -0.07 -0.94% 7.604 7.624 7.496 6,162,915
Dec 18 2024 7.634 -0.05 -0.65% 7.672 7.704 7.61 3,517,994
Dec 17 2024 7.684 -0.03 -0.34% 7.662 7.71 7.642 4,282,148
Dec 16 2024 7.71 -0.01 -0.13% 7.698 7.718 7.646 2,663,322
Dec 13 2024 7.72 -0.03 -0.41% 7.746 7.746 7.676 3,782,087
Dec 12 2024 7.752 -0.01 -0.13% 7.75 7.788 7.736 2,546,874
Dec 11 2024 7.762 -0.03 -0.33% 7.784 7.822 7.75 3,553,918
Dec 10 2024 7.788 -0.03 -0.33% 7.772 7.812 7.756 2,678,789
Dec 09 2024 7.814 -0.14 -1.81% 7.944 7.944 7.804 3,024,874
Dec 06 2024 7.958 -0.05 -0.60% 8.02 8.042 7.928 3,843,426
Dec 05 2024 8.006 0.07 0.88% 7.948 8.008 7.888 3,273,543
Dec 04 2024 7.936 -0.02 -0.28% 7.92 7.982 7.908 4,633,078
Dec 03 2024 7.958 0.01 0.15% 7.89 7.964 7.856 4,685,066
Dec 02 2024 7.946 -0.09 -1.14% 7.986 8.046 7.92 3,324,663
Nov 29 2024 8.038 0.02 0.25% 8.00 8.038 7.97 2,926,865
Nov 28 2024 8.018 0.02 0.23% 8.02 8.042 7.942 2,348,783
Nov 27 2024 8.00 -0.03 -0.37% 8.034 8.034 7.926 3,237,979
Nov 26 2024 8.03 0.07 0.90% 7.918 8.036 7.91 4,483,987
Nov 25 2024 7.958 -0.01 -0.10% 7.97 7.986 7.914 8,869,464
Nov 22 2024 7.966 0.21 2.68% 7.798 7.97 7.776 3,884,143
Nov 21 2024 7.758 0.00 0.00% 7.74 7.812 7.69 2,462,140
Nov 20 2024 7.758 0.01 0.08% 7.766 7.80 7.702 3,003,394
Nov 19 2024 7.752 0.01 0.13% 7.76 7.82 7.676 3,638,255
Nov 18 2024 7.742 -0.12 -1.58% 7.794 7.806 7.686 3,930,030
Nov 15 2024 7.866 0.06 0.72% 7.784 7.874 7.784 3,887,215