Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,539.55 -2,044.98 (-3.27%) CMC Crypto 200
1,305.27 -29.65 (-2.22%)
Terna S.p.A. (TRN.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 11:30AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 7.24 | 7.25 | 7.20 | 7.24 | 7.24 | 432,592 |
| 02 Jul 2024 | 7.27 | 7.30 | 7.19 | 7.20 | 7.20 | 3,694,262 |
| 01 Jul 2024 | 7.28 | 7.37 | 7.27 | 7.30 | 7.30 | 3,706,337 |
| 28 Jun 2024 | 7.25 | 7.26 | 7.16 | 7.22 | 7.22 | 7,294,976 |
| 27 Jun 2024 | 7.42 | 7.42 | 7.31 | 7.34 | 7.34 | 4,098,821 |
| 26 Jun 2024 | 7.42 | 7.43 | 7.36 | 7.41 | 7.41 | 3,656,624 |
| 25 Jun 2024 | 7.45 | 7.47 | 7.39 | 7.41 | 7.41 | 3,000,539 |
| 24 Jun 2024 | 7.43 | 7.48 | 7.39 | 7.43 | 7.43 | 5,971,891 |
| 24 Jun 2024 | 0.225 Dividend | |||||
| 21 Jun 2024 | 7.60 | 7.66 | 7.54 | 7.61 | 7.38 | 16,726,043 |
| 20 Jun 2024 | 7.51 | 7.64 | 7.50 | 7.64 | 7.41 | 4,629,015 |
| 19 Jun 2024 | 7.51 | 7.56 | 7.50 | 7.54 | 7.32 | 3,858,931 |
| 18 Jun 2024 | 7.49 | 7.55 | 7.47 | 7.55 | 7.32 | 3,756,593 |
| 17 Jun 2024 | 7.52 | 7.52 | 7.38 | 7.48 | 7.25 | 5,397,249 |
| 14 Jun 2024 | 7.59 | 7.60 | 7.47 | 7.49 | 7.27 | 5,679,105 |
| 13 Jun 2024 | 7.63 | 7.64 | 7.55 | 7.61 | 7.38 | 4,553,054 |
| 12 Jun 2024 | 7.65 | 7.73 | 7.59 | 7.66 | 7.43 | 4,048,935 |
| 11 Jun 2024 | 7.77 | 7.79 | 7.58 | 7.62 | 7.39 | 4,856,811 |
| 10 Jun 2024 | 7.67 | 7.76 | 7.62 | 7.76 | 7.53 | 3,572,282 |
| 07 Jun 2024 | 7.95 | 7.95 | 7.67 | 7.73 | 7.51 | 4,864,154 |
| 06 Jun 2024 | 7.79 | 7.88 | 7.73 | 7.80 | 7.57 | 4,116,383 |
| 05 Jun 2024 | 7.89 | 7.94 | 7.78 | 7.81 | 7.58 | 4,359,581 |
| 04 Jun 2024 | 7.75 | 7.92 | 7.73 | 7.86 | 7.62 | 5,602,722 |
| 03 Jun 2024 | 7.75 | 7.80 | 7.67 | 7.73 | 7.50 | 4,669,341 |
| 31 May 2024 | 7.63 | 7.72 | 7.60 | 7.72 | 7.49 | 19,816,083 |
| 30 May 2024 | 7.60 | 7.67 | 7.59 | 7.63 | 7.41 | 4,713,921 |
| 29 May 2024 | 7.65 | 7.67 | 7.60 | 7.63 | 7.40 | 4,360,841 |
| 28 May 2024 | 7.73 | 7.73 | 7.66 | 7.69 | 7.46 | 3,662,208 |
| 27 May 2024 | 7.64 | 7.73 | 7.62 | 7.72 | 7.49 | 2,613,630 |
| 24 May 2024 | 7.59 | 7.65 | 7.54 | 7.63 | 7.41 | 4,111,524 |
| 23 May 2024 | 7.77 | 7.77 | 7.65 | 7.65 | 7.43 | 6,258,966 |
| 22 May 2024 | 7.78 | 7.80 | 7.68 | 7.80 | 7.57 | 4,493,299 |
| 21 May 2024 | 7.79 | 7.86 | 7.73 | 7.82 | 7.58 | 5,691,792 |
| 20 May 2024 | 7.87 | 7.90 | 7.79 | 7.82 | 7.59 | 2,786,876 |
| 17 May 2024 | 7.90 | 7.96 | 7.84 | 7.86 | 7.63 | 4,585,759 |
| 16 May 2024 | 7.95 | 7.98 | 7.87 | 7.94 | 7.70 | 4,284,256 |
| 15 May 2024 | 7.73 | 7.93 | 7.73 | 7.91 | 7.68 | 4,963,108 |
| 14 May 2024 | 7.88 | 7.89 | 7.74 | 7.74 | 7.51 | 6,722,840 |
| 13 May 2024 | 7.88 | 7.95 | 7.87 | 7.88 | 7.65 | 6,287,195 |
| 10 May 2024 | 7.76 | 7.88 | 7.73 | 7.87 | 7.64 | 5,648,751 |
| 09 May 2024 | 7.72 | 7.76 | 7.62 | 7.72 | 7.50 | 5,350,245 |
| 08 May 2024 | 7.55 | 7.75 | 7.51 | 7.71 | 7.48 | 6,254,887 |
| 07 May 2024 | 7.46 | 7.55 | 7.46 | 7.52 | 7.30 | 5,502,761 |
| 06 May 2024 | 7.49 | 7.51 | 7.45 | 7.46 | 7.24 | 3,381,152 |
| 03 May 2024 | 7.45 | 7.57 | 7.43 | 7.47 | 7.25 | 4,262,293 |
| 02 May 2024 | 7.58 | 7.66 | 7.52 | 7.53 | 7.31 | 3,693,407 |
| 30 Apr 2024 | 7.52 | 7.56 | 7.47 | 7.52 | 7.30 | 4,733,665 |
| 29 Apr 2024 | 7.50 | 7.56 | 7.48 | 7.55 | 7.33 | 2,696,291 |
| 26 Apr 2024 | 7.48 | 7.53 | 7.45 | 7.47 | 7.25 | 2,718,572 |
| 25 Apr 2024 | 7.57 | 7.57 | 7.38 | 7.45 | 7.23 | 3,086,508 |
| 24 Apr 2024 | 7.63 | 7.63 | 7.52 | 7.57 | 7.34 | 3,129,902 |
| 23 Apr 2024 | 7.49 | 7.60 | 7.48 | 7.60 | 7.38 | 3,817,524 |
| 22 Apr 2024 | 7.48 | 7.53 | 7.41 | 7.52 | 7.30 | 3,701,353 |
| 19 Apr 2024 | 7.27 | 7.43 | 7.23 | 7.43 | 7.21 | 4,434,134 |
| 18 Apr 2024 | 7.30 | 7.32 | 7.22 | 7.27 | 7.05 | 6,303,629 |
| 17 Apr 2024 | 7.27 | 7.34 | 7.21 | 7.27 | 7.05 | 3,981,848 |
| 16 Apr 2024 | 7.38 | 7.42 | 7.23 | 7.26 | 7.05 | 4,656,005 |
| 15 Apr 2024 | 7.50 | 7.52 | 7.37 | 7.38 | 7.16 | 3,413,525 |
| 12 Apr 2024 | 7.43 | 7.56 | 7.41 | 7.48 | 7.26 | 3,168,046 |
| 11 Apr 2024 | 7.47 | 7.54 | 7.38 | 7.38 | 7.17 | 4,218,086 |
| 10 Apr 2024 | 7.61 | 7.67 | 7.50 | 7.50 | 7.28 | 4,346,783 |
| 09 Apr 2024 | 7.58 | 7.59 | 7.54 | 7.57 | 7.35 | 2,764,522 |
| 08 Apr 2024 | 7.54 | 7.60 | 7.50 | 7.57 | 7.34 | 3,723,136 |
| 05 Apr 2024 | 7.65 | 7.68 | 7.50 | 7.51 | 7.29 | 3,958,958 |
| 04 Apr 2024 | 7.67 | 7.72 | 7.65 | 7.72 | 7.49 | 2,731,132 |
| 03 Apr 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.44 | 2,818,645 |
| 02 Apr 2024 | 7.65 | 7.73 | 7.65 | 7.69 | 7.46 | 4,964,921 |
| 28 Mar 2024 | 7.77 | 7.77 | 7.66 | 7.66 | 7.43 | 3,654,952 |
| 27 Mar 2024 | 7.73 | 7.75 | 7.67 | 7.73 | 7.50 | 3,576,136 |
| 26 Mar 2024 | 7.78 | 7.81 | 7.70 | 7.73 | 7.50 | 2,498,875 |
| 25 Mar 2024 | 7.79 | 7.80 | 7.71 | 7.78 | 7.55 | 2,929,663 |
| 22 Mar 2024 | 7.64 | 7.74 | 7.64 | 7.72 | 7.50 | 2,975,179 |
| 21 Mar 2024 | 7.92 | 7.93 | 7.64 | 7.64 | 7.41 | 5,668,417 |
| 20 Mar 2024 | 7.89 | 7.99 | 7.73 | 7.84 | 7.61 | 14,288,249 |
| 19 Mar 2024 | 7.60 | 7.60 | 7.47 | 7.57 | 7.35 | 3,270,763 |
| 18 Mar 2024 | 7.48 | 7.64 | 7.47 | 7.58 | 7.36 | 5,180,460 |
| 15 Mar 2024 | 7.55 | 7.61 | 7.45 | 7.47 | 7.25 | 11,882,771 |
| 14 Mar 2024 | 7.52 | 7.59 | 7.50 | 7.52 | 7.30 | 5,428,739 |
| 13 Mar 2024 | 7.51 | 7.56 | 7.48 | 7.51 | 7.29 | 4,514,196 |
| 12 Mar 2024 | 7.57 | 7.58 | 7.45 | 7.50 | 7.28 | 5,208,387 |
| 11 Mar 2024 | 7.52 | 7.57 | 7.48 | 7.55 | 7.33 | 3,859,925 |
| 08 Mar 2024 | 7.50 | 7.54 | 7.44 | 7.52 | 7.29 | 3,891,640 |
| 07 Mar 2024 | 7.47 | 7.58 | 7.42 | 7.48 | 7.26 | 3,721,639 |
| 06 Mar 2024 | 7.31 | 7.50 | 7.28 | 7.47 | 7.25 | 5,600,808 |
| 05 Mar 2024 | 7.25 | 7.39 | 7.24 | 7.36 | 7.14 | 2,938,961 |
| 04 Mar 2024 | 7.29 | 7.31 | 7.19 | 7.24 | 7.02 | 2,641,837 |
| 01 Mar 2024 | 7.23 | 7.30 | 7.21 | 7.26 | 7.05 | 3,306,127 |
| 29 Feb 2024 | 7.26 | 7.30 | 7.23 | 7.24 | 7.03 | 7,636,376 |
| 28 Feb 2024 | 7.34 | 7.34 | 7.25 | 7.25 | 7.04 | 2,757,336 |
| 27 Feb 2024 | 7.29 | 7.36 | 7.29 | 7.34 | 7.12 | 3,472,837 |
| 26 Feb 2024 | 7.39 | 7.40 | 7.29 | 7.32 | 7.10 | 3,013,425 |
| 23 Feb 2024 | 7.40 | 7.42 | 7.35 | 7.40 | 7.18 | 3,246,728 |
| 22 Feb 2024 | 7.56 | 7.56 | 7.40 | 7.40 | 7.18 | 4,453,407 |
| 21 Feb 2024 | 7.51 | 7.56 | 7.48 | 7.54 | 7.32 | 3,542,492 |
| 20 Feb 2024 | 7.43 | 7.57 | 7.43 | 7.54 | 7.32 | 4,171,323 |
| 19 Feb 2024 | 7.34 | 7.46 | 7.32 | 7.46 | 7.24 | 3,334,815 |
| 16 Feb 2024 | 7.42 | 7.43 | 7.34 | 7.35 | 7.14 | 3,662,780 |
| 15 Feb 2024 | 7.41 | 7.47 | 7.40 | 7.42 | 7.20 | 2,730,216 |
| 14 Feb 2024 | 7.40 | 7.44 | 7.35 | 7.37 | 7.15 | 2,000,428 |
| 13 Feb 2024 | 7.38 | 7.50 | 7.38 | 7.40 | 7.18 | 2,221,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.