|
TERNA - [Ticker: TRN.MI] | | Última Transacción | 5,180 | Hora de Cotización | 2017-11-01 - 21:35:00 | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 5,240 | Mínimo | 5,180 | Volumen | 5.022.561 | Volumen Medio (3m) | 0 | Demanda / Oferta | 5,170 x 4.255.400 - 5,230 x 3.947.900 | Yield | | Cierre Anterior | 5,180 | PER | 0,00% | Apertura | 5,180 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para TRN.MI desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-23 | 1,76 | 90.706.400 | 1,77 | 1,71 | 1,73 | 00:00:00 | 2004-06-24 | 1,76 | 24.663.700 | 1,78 | 1,76 | 1,78 | 00:00:00 | 2004-06-25 | 1,77 | 12.505.700 | 1,77 | 1,76 | 1,76 | 00:00:00 | 2004-06-28 | 1,77 | 14.651.000 | 1,77 | 1,76 | 1,77 | 00:00:00 | 2004-06-29 | 1,78 | 7.798.500 | 1,78 | 1,76 | 1,77 | 00:00:00 | 2004-06-30 | 1,78 | 14.540.300 | 1,79 | 1,77 | 1,77 | 00:00:00 | 2004-07-01 | 1,83 | 20.161.200 | 1,83 | 1,78 | 1,78 | 00:00:00 | 2004-07-02 | 1,82 | 10.063.800 | 1,82 | 1,79 | 1,82 | 00:00:00 | 2004-07-05 | 1,80 | 6.359.400 | 1,82 | 1,80 | 1,82 | 00:00:00 | 2004-07-06 | 1,80 | 13.339.300 | 1,82 | 1,79 | 1,80 | 00:00:00 | 2004-07-07 | 1,78 | 10.941.800 | 1,80 | 1,78 | 1,79 | 00:00:00 | 2004-07-08 | 1,80 | 19.484.600 | 1,81 | 1,79 | 1,79 | 00:00:00 | 2004-07-09 | 1,80 | 6.620.500 | 1,80 | 1,79 | 1,79 | 00:00:00 | 2004-07-12 | 1,80 | 16.305.100 | 1,82 | 1,79 | 1,81 | 00:00:00 | 2004-07-13 | 1,79 | 10.612.600 | 1,80 | 1,78 | 1,79 | 00:00:00 | 2004-07-14 | 1,78 | 9.038.100 | 1,79 | 1,77 | 1,78 | 00:00:00 | 2004-07-15 | 1,78 | 4.021.200 | 1,79 | 1,77 | 1,77 | 00:00:00 | 2004-07-16 | 1,79 | 9.956.200 | 1,81 | 1,78 | 1,78 | 00:00:00 | 2004-07-19 | 1,80 | 2.212.600 | 1,80 | 1,79 | 1,79 | 00:00:00 | 2004-07-20 | 1,80 | 4.029.300 | 1,80 | 1,79 | 1,79 | 00:00:00 | 2004-07-21 | 1,78 | 10.634.800 | 1,80 | 1,77 | 1,79 | 00:00:00 | 2004-07-22 | 1,77 | 6.208.100 | 1,79 | 1,77 | 1,77 | 00:00:00 | 2004-07-23 | 1,78 | 4.639.800 | 1,78 | 1,77 | 1,77 | 00:00:00 | 2004-07-26 | 1,77 | 6.755.800 | 1,79 | 1,77 | 1,78 | 00:00:00 | 2004-07-27 | 1,77 | 1.812.900 | 1,78 | 1,77 | 1,77 | 00:00:00 | 2004-07-28 | 1,75 | 6.153.200 | 1,77 | 1,75 | 1,77 | 00:00:00 | 2004-07-29 | 1,78 | 4.164.900 | 1,78 | 1,75 | 1,75 | 00:00:00 | 2004-07-30 | 1,78 | 2.944.800 | 1,78 | 1,76 | 1,77 | 00:00:00 | 2004-08-02 | 1,76 | 2.080.300 | 1,78 | 1,76 | 1,78 | 00:00:00 | 2004-08-03 | 1,80 | 7.121.100 | 1,80 | 1,76 | 1,76 | 00:00:00 | 2004-08-04 | 1,79 | 12.798.700 | 1,82 | 1,79 | 1,79 | 00:00:00 | 2004-08-05 | 1,82 | 6.684.200 | 1,82 | 1,79 | 1,80 | 00:00:00 | 2004-08-06 | 1,79 | 3.357.100 | 1,82 | 1,79 | 1,82 | 00:00:00 | 2004-08-09 | 1,78 | 3.256.200 | 1,79 | 1,77 | 1,78 | 00:00:00 | 2004-08-10 | 1,77 | 4.012.600 | 1,78 | 1,77 | 1,78 | 00:00:00 | 2004-08-11 | 1,78 | 2.849.400 | 1,78 | 1,77 | 1,77 | 00:00:00 | 2004-08-12 | 1,80 | 4.952.900 | 1,80 | 1,78 | 1,78 | 00:00:00 | 2004-08-13 | 1,82 | 8.835.000 | 1,83 | 1,80 | 1,80 | 00:00:00 | 2004-08-16 | 1,79 | 2.731.100 | 1,82 | 1,79 | 1,82 | 00:00:00 | 2004-08-17 | 1,84 | 6.850.500 | 1,85 | 1,80 | 1,80 | 00:00:00 | 2004-08-18 | 1,85 | 19.959.500 | 1,88 | 1,85 | 1,87 | 00:00:00 | 2004-08-19 | 1,86 | 10.233.700 | 1,87 | 1,85 | 1,86 | 00:00:00 | 2004-08-20 | 1,86 | 2.941.000 | 1,86 | 1,85 | 1,85 | 00:00:00 | 2004-08-23 | 1,86 | 3.509.700 | 1,86 | 1,85 | 1,86 | 00:00:00 | 2004-08-24 | 1,85 | 2.431.300 | 1,86 | 1,84 | 1,86 | 00:00:00 | 2004-08-25 | 1,86 | 5.544.800 | 1,86 | 1,85 | 1,85 | 00:00:00 | 2004-08-26 | 1,86 | 3.663.300 | 1,86 | 1,85 | 1,86 | 00:00:00 | 2004-08-27 | 1,87 | 7.291.000 | 1,87 | 1,85 | 1,85 | 00:00:00 | 2004-08-30 | 1,88 | 11.802.500 | 1,88 | 1,86 | 1,87 | 00:00:00 | 2004-08-31 | 1,85 | 38.618.000 | 1,88 | 1,85 | 1,88 | 00:00:00 | 2004-09-01 | 1,84 | 9.922.700 | 1,85 | 1,83 | 1,85 | 00:00:00 | 2004-09-02 | 1,84 | 13.772.700 | 1,85 | 1,83 | 1,84 | 00:00:00 | 2004-09-03 | 1,88 | 13.276.000 | 1,88 | 1,84 | 1,85 | 00:00:00 | 2004-09-06 | 1,90 | 12.544.400 | 1,90 | 1,86 | 1,88 | 00:00:00 | 2004-09-07 | 1,88 | 22.861.100 | 1,91 | 1,87 | 1,91 | 00:00:00 | 2004-09-08 | 1,89 | 9.547.700 | 1,90 | 1,88 | 1,89 | 00:00:00 | 2004-09-09 | 1,89 | 5.647.800 | 1,89 | 1,88 | 1,89 | 00:00:00 | 2004-09-10 | 1,88 | 9.452.900 | 1,89 | 1,87 | 1,89 | 00:00:00 | 2004-09-13 | 1,92 | 7.607.800 | 1,93 | 1,88 | 1,88 | 00:00:00 | 2004-09-14 | 1,90 | 11.800.400 | 1,92 | 1,89 | 1,92 | 00:00:00 | 2004-09-15 | 1,91 | 14.350.700 | 1,93 | 1,91 | 1,91 | 00:00:00 | 2004-09-16 | 1,91 | 16.460.800 | 1,95 | 1,91 | 1,91 | 00:00:00 | 2004-09-17 | 1,93 | 13.496.600 | 1,93 | 1,91 | 1,92 | 00:00:00 | 2004-09-20 | 1,94 | 15.009.200 | 1,94 | 1,93 | 1,94 | 00:00:00 | 2004-09-21 | 1,92 | 9.053.300 | 1,94 | 1,91 | 1,94 | 00:00:00 | 2004-09-22 | 1,91 | 7.582.100 | 1,93 | 1,91 | 1,92 | 00:00:00 | 2004-09-23 | 1,91 | 7.065.800 | 1,91 | 1,89 | 1,91 | 00:00:00 | 2004-09-24 | 1,92 | 5.710.200 | 1,92 | 1,89 | 1,90 | 00:00:00 | 2004-09-27 | 1,91 | 4.778.600 | 1,92 | 1,91 | 1,92 | 00:00:00 | 2004-09-28 | 1,91 | 5.044.700 | 1,92 | 1,91 | 1,91 | 00:00:00 | 2004-09-29 | 1,90 | 9.077.900 | 1,92 | 1,90 | 1,92 | 00:00:00 | 2004-09-30 | 1,91 | 5.735.800 | 1,91 | 1,90 | 1,91 | 00:00:00 | 2004-10-01 | 1,91 | 3.843.900 | 1,92 | 1,91 | 1,91 | 00:00:00 | 2004-10-04 | 1,93 | 20.288.900 | 1,93 | 1,91 | 1,92 | 00:00:00 | 2004-10-05 | 1,93 | 16.799.700 | 1,94 | 1,92 | 1,93 | 00:00:00 | 2004-10-06 | 1,93 | 38.849.700 | 1,93 | 1,92 | 1,93 | 00:00:00 | 2004-10-07 | 1,95 | 21.768.100 | 1,95 | 1,92 | 1,93 | 00:00:00 | 2004-10-08 | 1,96 | 8.501.400 | 1,96 | 1,95 | 1,95 | 00:00:00 | 2004-10-11 | 1,96 | 21.717.000 | 1,97 | 1,95 | 1,97 | 00:00:00 | 2004-10-12 | 1,95 | 21.329.200 | 1,97 | 1,95 | 1,97 | 00:00:00 | 2004-10-13 | 1,95 | 7.072.000 | 1,96 | 1,95 | 1,95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|