Terna Rete Elettrica Nazionale SpA

TRN
🏛️ 英国 →
8.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.57 7.58 7.53 7.57 0.0M
2023-12-28 7.59 7.60 7.55 7.55 0.0M
2023-12-27 7.59 7.61 7.53 7.60 0.2M
2023-12-22 7.60 7.61 7.59 7.60 0.1M
2023-12-21 7.55 7.61 7.54 7.61 0.2M
2023-12-20 7.56 7.59 7.47 7.58 0.0M
2023-12-19 7.61 7.65 7.57 7.58 0.1M
2023-12-18 7.65 7.65 7.57 7.62 0.1M
2023-12-15 7.70 7.73 7.62 7.66 0.2M
2023-12-14 7.70 7.74 7.62 7.65 0.7M
2023-12-13 7.59 7.62 7.56 7.62 8.6M
2023-12-12 7.56 7.65 7.55 7.57 0.4M
2023-12-11 7.70 7.70 7.55 7.58 0.2M
2023-12-08 7.64 7.68 7.60 7.68 0.1M
2023-12-07 7.59 7.64 7.55 7.57 0.1M
2023-12-06 7.52 7.61 7.49 7.58 0.4M
2023-12-05 7.42 7.52 7.42 7.50 0.2M
2023-12-04 7.43 7.46 7.43 7.45 0.3M
2023-12-01 7.41 7.45 7.38 7.38 0.2M
2023-11-30 7.45 7.45 7.34 7.38 0.2M
2023-11-29 7.33 7.47 7.33 7.42 0.3M
2023-11-28 7.38 7.38 7.31 7.36 0.3M
2023-11-27 7.37 7.44 7.31 7.43 0.2M
2023-11-24 7.40 7.40 7.35 7.39 0.3M
2023-11-23 7.38 7.43 7.36 7.39 0.1M
2023-11-22 7.47 7.48 7.36 7.40 0.2M
2023-11-21 7.46 7.48 7.44 7.48 0.1M
2023-11-20 7.45 7.50 7.42 7.47 0.2M
2023-11-17 7.51 7.57 7.49 7.53 0.2M
2023-11-16 7.43 7.50 7.43 7.45 0.1M
2023-11-15 7.48 7.53 7.41 7.44 0.3M
2023-11-14 7.35 7.48 7.33 7.48 0.1M
2023-11-13 7.33 7.34 7.27 7.29 0.2M
2023-11-10 7.39 7.39 7.28 7.32 0.6M
2023-11-09 7.43 7.46 7.34 7.41 0.2M
2023-11-08 7.40 7.43 7.31 7.36 0.8M
2023-11-07 7.36 7.44 7.34 7.44 0.1M
2023-11-06 7.35 7.38 7.29 7.34 0.1M
2023-11-03 7.36 7.40 7.30 7.37 0.1M
2023-11-02 7.36 7.40 7.30 7.32 0.2M
2023-11-01 7.22 7.32 7.19 7.29 0.0M
2023-10-31 7.29 7.29 7.21 7.27 0.2M
2023-10-30 7.19 7.28 7.19 7.25 0.1M
2023-10-27 7.23 7.28 7.20 7.21 0.1M
2023-10-26 7.28 7.30 7.20 7.26 0.2M
2023-10-25 7.28 7.31 7.23 7.29 0.1M
2023-10-24 7.23 7.33 7.22 7.24 0.2M
2023-10-23 7.15 7.22 7.12 7.20 0.2M
2023-10-20 7.25 7.31 7.23 7.24 0.6M
2023-10-19 7.26 7.30 7.20 7.28 0.4M
2023-10-18 7.30 7.34 7.26 7.28 0.1M
2023-10-17 7.34 7.38 7.26 7.33 0.1M
2023-10-16 7.23 7.35 7.23 7.35 0.0M
2023-10-13 7.25 7.30 7.23 7.26 0.1M
2023-10-12 7.30 7.35 7.22 7.28 0.0M
2023-10-11 7.21 7.34 7.19 7.29 0.0M
2023-10-10 7.19 7.26 7.18 7.22 0.5M
2023-10-09 7.13 7.17 7.07 7.11 0.2M
2023-10-06 7.03 7.15 6.99 7.09 0.2M
2023-10-05 7.08 7.10 7.03 7.05 0.1M
2023-10-04 6.99 7.12 6.98 7.03 0.4M
2023-10-03 6.98 7.05 6.92 6.96 1.3M
2023-10-02 7.16 7.16 6.99 7.02 0.1M
2023-09-29 7.11 7.24 7.11 7.20 0.2M
2023-09-28 7.12 7.16 7.03 7.05 0.5M
2023-09-27 7.19 7.22 7.11 7.18 0.2M
2023-09-26 7.21 7.30 7.18 7.25 0.1M
2023-09-25 7.39 7.39 7.22 7.29 0.2M
2023-09-22 7.43 7.50 7.39 7.45 0.1M
2023-09-21 7.70 7.70 7.50 7.55 0.1M
2023-09-20 7.72 7.77 7.72 7.74 0.1M
2023-09-19 7.72 7.76 7.69 7.73 0.1M
2023-09-18 7.74 7.76 7.68 7.71 0.1M
2023-09-15 7.80 7.83 7.76 7.82 0.7M
2023-09-14 7.71 7.79 7.62 7.78 0.1M
2023-09-13 7.72 7.72 7.58 7.63 0.2M
2023-09-12 7.79 7.82 7.72 7.74 0.1M
2023-09-11 7.78 7.81 7.69 7.77 0.4M
2023-09-08 7.73 7.77 7.70 7.77 0.9M
2023-09-07 7.49 7.69 7.46 7.63 0.3M
2023-09-06 7.57 7.57 7.50 7.52 0.1M
2023-09-05 7.58 7.68 7.58 7.65 0.3M
2023-09-04 7.65 7.66 7.54 7.57 0.5M
2023-09-01 7.60 7.68 7.57 7.61 0.2M
2023-08-31 7.58 7.70 7.58 7.68 0.8M
2023-08-30 7.57 7.64 7.55 7.63 0.3M
2023-08-29 7.49 7.59 7.49 7.55 0.2M
2023-08-25 7.47 7.50 7.44 7.46 0.0M
2023-08-24 7.48 7.49 7.40 7.44 0.2M
2023-08-23 7.31 7.46 7.31 7.40 0.4M
2023-08-22 7.26 7.33 7.24 7.28 0.1M
2023-08-21 7.23 7.34 7.22 7.28 0.3M
2023-08-18 7.18 7.25 7.14 7.21 0.4M
2023-08-17 7.25 7.26 7.18 7.23 0.2M
2023-08-16 7.28 7.33 7.27 7.32 0.1M
2023-08-14 7.33 7.41 7.32 7.40 0.0M
2023-08-11 7.42 7.43 7.33 7.39 0.5M
2023-08-10 7.31 7.40 7.30 7.38 0.8M
2023-08-09 7.28 7.29 7.23 7.29 0.3M
2023-08-08 7.20 7.32 7.20 7.27 0.3M
2023-08-07 7.24 7.27 7.11 7.17 0.5M
2023-08-04 7.25 7.28 7.17 7.24 1.0M
2023-08-03 7.48 7.48 7.28 7.29 0.5M
2023-08-02 7.63 7.63 7.52 7.58 0.5M
2023-08-01 7.71 7.75 7.68 7.75 0.2M
2023-07-31 7.70 7.73 7.69 7.72 0.2M
2023-07-28 7.69 7.77 7.69 7.72 0.2M
2023-07-27 7.84 7.86 7.72 7.75 0.1M
2023-07-26 7.82 7.82 7.69 7.71 0.3M
2023-07-25 7.78 7.78 7.72 7.75 0.1M
2023-07-24 7.82 7.89 7.79 7.81 0.3M
2023-07-21 7.79 7.82 7.77 7.81 0.2M
2023-07-20 7.67 7.78 7.67 7.76 0.2M
2023-07-19 7.60 7.68 7.60 7.63 0.2M
2023-07-18 7.55 7.58 7.54 7.54 0.1M
2023-07-17 7.57 7.62 7.55 7.58 0.2M
2023-07-14 7.55 7.61 7.54 7.60 0.2M
2023-07-13 7.54 7.63 7.51 7.60 0.4M
2023-07-12 7.45 7.52 7.38 7.47 0.3M
2023-07-11 7.42 7.44 7.39 7.43 0.2M
2023-07-10 7.44 7.47 7.37 7.43 0.3M
2023-07-07 7.51 7.51 7.39 7.46 0.4M
2023-07-06 7.66 7.68 7.50 7.55 0.3M
2023-07-05 7.74 7.78 7.63 7.67 0.3M
2023-07-04 7.81 7.82 7.79 7.82 0.1M
2023-07-03 7.82 7.87 7.82 7.83 0.1M
2023-06-30 7.77 7.85 7.77 7.78 0.2M
2023-06-29 7.73 7.78 7.72 7.75 0.1M
2023-06-28 7.71 7.78 7.68 7.74 0.1M
2023-06-27 7.61 7.70 7.61 7.68 0.1M
2023-06-26 7.64 7.64 7.58 7.63 0.1M
2023-06-23 7.61 7.69 7.60 7.62 0.1M
2023-06-22 7.66 7.69 7.59 7.59 0.3M
2023-06-21 7.73 7.74 7.71 7.72 0.2M
2023-06-20 7.81 7.87 7.79 7.82 0.1M
2023-06-19 7.89 7.89 7.76 7.78 0.3M
2023-06-16 8.06 8.15 8.06 8.13 0.8M
2023-06-15 7.97 8.04 7.93 7.98 0.2M
2023-06-14 8.07 8.11 8.04 8.04 0.3M
2023-06-13 8.00 8.07 8.00 8.06 0.3M
2023-06-12 7.97 8.10 7.97 8.05 6.2M
2023-06-09 7.94 8.00 7.93 8.00 0.2M
2023-06-08 7.92 7.95 7.87 7.90 0.5M
2023-06-07 7.94 7.97 7.90 7.96 0.1M
2023-06-06 7.93 8.00 7.87 8.00 1.1M
2023-06-05 7.88 7.94 7.88 7.89 0.1M
2023-06-02 7.81 7.89 7.77 7.89 0.2M
2023-06-01 7.83 7.88 7.77 7.77 0.1M
2023-05-31 7.87 7.92 7.81 7.83 6.7M
2023-05-30 7.78 7.87 7.75 7.86 0.2M
2023-05-26 7.65 7.74 7.60 7.69 0.2M
2023-05-25 7.75 7.75 7.63 7.65 0.1M
2023-05-24 7.81 7.81 7.68 7.68 0.2M
2023-05-23 7.84 7.90 7.83 7.83 0.1M
2023-05-22 7.95 8.00 7.88 7.88 0.1M
2023-05-19 7.83 7.93 7.82 7.91 0.1M
2023-05-18 8.05 8.06 7.76 7.80 0.3M
2023-05-17 8.04 8.09 7.99 8.02 0.2M
2023-05-16 8.05 8.24 8.05 8.11 0.2M
2023-05-15 8.11 8.14 8.05 8.10 0.3M
2023-05-12 8.04 8.12 8.04 8.12 0.1M
2023-05-11 7.93 8.00 7.90 7.95 0.4M
2023-05-10 7.92 7.94 7.89 7.89 0.0M
2023-05-09 7.89 7.93 7.81 7.93 0.2M
2023-05-05 7.97 8.01 7.93 7.96 0.2M
2023-05-04 7.85 7.95 7.80 7.95 0.3M
2023-05-03 7.85 7.90 7.82 7.86 0.1M
2023-05-02 7.85 7.89 7.72 7.72 0.1M
2023-04-28 7.74 7.85 7.74 7.85 0.4M
2023-04-27 7.76 7.77 7.73 7.75 0.1M
2023-04-26 7.78 7.80 7.72 7.79 0.3M
2023-04-25 7.73 7.77 7.73 7.74 0.1M
2023-04-24 7.85 7.85 7.72 7.76 0.1M
2023-04-21 7.87 7.87 7.75 7.77 0.4M
2023-04-20 7.72 7.81 7.69 7.80 0.1M
2023-04-19 7.65 7.76 7.65 7.76 0.1M
2023-04-18 7.70 7.72 7.62 7.72 0.3M
2023-04-17 7.63 7.73 7.62 7.73 0.1M
2023-04-14 7.85 7.85 7.63 7.68 0.6M
2023-04-13 7.92 7.96 7.81 7.84 0.4M
2023-04-12 7.94 8.00 7.90 7.91 0.1M
2023-04-11 7.91 7.99 7.87 7.88 0.1M
2023-04-06 7.86 8.02 7.85 7.95 0.2M
2023-04-05 7.68 7.92 7.68 7.87 0.8M
2023-04-04 7.59 7.69 7.58 7.67 0.5M
2023-04-03 7.55 7.62 7.50 7.52 0.1M
2023-03-31 7.57 7.70 7.54 7.57 0.5M
2023-03-30 7.69 7.71 7.61 7.61 0.3M
2023-03-29 7.61 7.71 7.60 7.68 0.1M
2023-03-28 7.60 7.68 7.60 7.61 0.2M
2023-03-27 7.43 7.71 7.43 7.57 0.6M
2023-03-24 7.50 7.51 7.42 7.48 5.4M
2023-03-23 7.32 7.53 7.32 7.48 1.2M
2023-03-22 7.28 7.33 7.20 7.33 0.1M
2023-03-21 7.39 7.42 7.32 7.32 0.1M
2023-03-20 7.28 7.55 7.27 7.40 0.3M
2023-03-17 7.46 7.48 7.23 7.30 0.4M
2023-03-16 7.34 7.40 7.22 7.38 0.4M
2023-03-15 7.30 7.39 7.24 7.32 1.2M
2023-03-14 7.30 7.37 7.26 7.35 0.2M
2023-03-13 7.16 7.27 7.03 7.21 0.5M
2023-03-10 7.23 7.25 7.12 7.15 0.1M
2023-03-09 7.15 7.19 7.05 7.17 0.3M
2023-03-08 7.08 7.15 7.04 7.12 0.2M
2023-03-07 7.11 7.20 7.09 7.17 0.5M
2023-03-06 7.14 7.14 7.03 7.12 0.2M
2023-03-03 7.13 7.16 7.09 7.11 0.1M
2023-03-02 6.97 7.11 6.96 7.05 0.1M
2023-03-01 7.06 7.10 6.96 6.99 0.6M
2023-02-28 7.21 7.23 7.09 7.10 0.6M
2023-02-27 7.25 7.32 7.22 7.32 0.1M
2023-02-24 7.17 7.22 7.13 7.18 0.0M
2023-02-23 7.23 7.23 7.14 7.19 0.3M
2023-02-22 7.32 7.32 7.16 7.22 0.2M
2023-02-21 7.36 7.44 7.34 7.37 0.1M
2023-02-20 7.39 7.43 7.36 7.40 0.1M
2023-02-17 7.33 7.41 7.26 7.39 0.1M
2023-02-16 7.42 7.43 7.30 7.32 0.1M
2023-02-15 7.39 7.40 7.34 7.40 0.1M
2023-02-14 7.42 7.42 7.35 7.36 0.1M
2023-02-13 7.38 7.39 7.35 7.37 0.1M
2023-02-10 7.39 7.41 7.30 7.31 0.1M
2023-02-09 7.49 7.50 7.42 7.50 0.2M
2023-02-08 7.49 7.52 7.43 7.47 0.2M
2023-02-07 7.40 7.54 7.37 7.44 0.3M
2023-02-06 7.28 7.35 7.22 7.32 0.1M
2023-02-03 7.41 7.42 7.25 7.30 0.3M
2023-02-02 7.31 7.46 7.30 7.44 0.2M
2023-02-01 7.26 7.33 7.22 7.23 0.1M
2023-01-31 7.32 7.35 7.19 7.20 0.1M
2023-01-30 7.32 7.39 7.31 7.33 0.2M
2023-01-27 7.34 7.34 7.28 7.32 0.3M
2023-01-26 7.37 7.37 7.27 7.30 0.1M
2023-01-25 7.38 7.38 7.30 7.34 0.2M
2023-01-24 7.35 7.41 7.34 7.41 0.1M
2023-01-23 7.34 7.35 7.29 7.35 0.0M
2023-01-20 7.31 7.37 7.28 7.33 0.1M
2023-01-19 7.36 7.39 7.27 7.31 0.1M
2023-01-18 7.40 7.47 7.36 7.39 0.2M
2023-01-17 7.39 7.47 7.36 7.41 0.2M
2023-01-16 7.36 7.41 7.30 7.37 0.1M
2023-01-13 7.38 7.42 7.32 7.33 0.1M
2023-01-12 7.36 7.43 7.31 7.35 0.9M
2023-01-11 7.27 7.35 7.25 7.34 0.4M
2023-01-10 7.25 7.27 7.17 7.21 0.7M
2023-01-09 7.19 7.26 7.16 7.23 0.9M
2023-01-06 7.11 7.23 7.09 7.18 0.2M
2023-01-05 7.21 7.25 7.07 7.08 0.3M
2023-01-04 7.10 7.23 7.09 7.18 0.2M
2023-01-03 6.91 7.09 6.88 7.05 1.2M