Última Hora: "Morreu eurodeputado do PS André Bradford - Expresso" Thu, 18 Jul 2019 13:36:06 GMT    "Raize mais que triplica o capital disperso - Mercados - Jornal de Negócios - Portugal" Thu, 18 Jul 2019 06:00:00 GMT    "Incêndio em Viseu. Fogo em Tabuaço dominado às 11h08 - Observador" Wed, 17 Jul 2019 17:23:43 GMT    "Transportes. Governo prepara rede de abastecimento de emergência de combustíveis - PÚBLICO" Thu, 18 Jul 2019 08:12:00 GMT    "Porto. Incêndio no Porto destruiu um negócio com 60 anos. No prédio está para nascer um hostel - PÚBLICO" Wed, 17 Jul 2019 18:20:00 GMT    "Matilde vai ter alta do hospital - Sol" Wed, 17 Jul 2019 22:16:38 GMT   "Votação inédita e deslize da AR TV. Direita e Esquerda juntas na CGD - ZAP" Thu, 18 Jul 2019 11:06:14 GMT    "Lisboa: Incêndio em mato em Carnide está a ser combatido por mais de 50 bombeiros - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT    "Atenção: Lisboa e Leiria estão sob aviso amarelo por causa de vento forte - NiT New in Town" Wed, 17 Jul 2019 08:31:00 GMT    "Justiça. Costa desafia magistrados a irem mais aos bolsos dos corruptos. Porque o fazem tão poucas vezes? - PÚBLICO" Thu, 18 Jul 2019 06:29:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
TERNA - [Ticker: TRN.MI]Gráfico TERNA  Noticias TERNA  Descargar Históricos de Metastock TERNA y Otros  Análisis Técnico TERNA  
Última Transacción5,180Hora de Cotización2017-11-01 - 21:35:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,240Mínimo5,180
Volumen5.022.561Volumen Medio (3m)0
Demanda / Oferta5,170 x 4.255.400 - 5,230 x 3.947.900Yield
Cierre Anterior5,180PER0,00%
Apertura5,180EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-231,7690.706.4001,771,711,7300:00:00
2004-06-241,7624.663.7001,781,761,7800:00:00
2004-06-251,7712.505.7001,771,761,7600:00:00
2004-06-281,7714.651.0001,771,761,7700:00:00
2004-06-291,787.798.5001,781,761,7700:00:00
2004-06-301,7814.540.3001,791,771,7700:00:00
2004-07-011,8320.161.2001,831,781,7800:00:00
2004-07-021,8210.063.8001,821,791,8200:00:00
2004-07-051,806.359.4001,821,801,8200:00:00
2004-07-061,8013.339.3001,821,791,8000:00:00
2004-07-071,7810.941.8001,801,781,7900:00:00
2004-07-081,8019.484.6001,811,791,7900:00:00
2004-07-091,806.620.5001,801,791,7900:00:00
2004-07-121,8016.305.1001,821,791,8100:00:00
2004-07-131,7910.612.6001,801,781,7900:00:00
2004-07-141,789.038.1001,791,771,7800:00:00
2004-07-151,784.021.2001,791,771,7700:00:00
2004-07-161,799.956.2001,811,781,7800:00:00
2004-07-191,802.212.6001,801,791,7900:00:00
2004-07-201,804.029.3001,801,791,7900:00:00
2004-07-211,7810.634.8001,801,771,7900:00:00
2004-07-221,776.208.1001,791,771,7700:00:00
2004-07-231,784.639.8001,781,771,7700:00:00
2004-07-261,776.755.8001,791,771,7800:00:00
2004-07-271,771.812.9001,781,771,7700:00:00
2004-07-281,756.153.2001,771,751,7700:00:00
2004-07-291,784.164.9001,781,751,7500:00:00
2004-07-301,782.944.8001,781,761,7700:00:00
2004-08-021,762.080.3001,781,761,7800:00:00
2004-08-031,807.121.1001,801,761,7600:00:00
2004-08-041,7912.798.7001,821,791,7900:00:00
2004-08-051,826.684.2001,821,791,8000:00:00
2004-08-061,793.357.1001,821,791,8200:00:00
2004-08-091,783.256.2001,791,771,7800:00:00
2004-08-101,774.012.6001,781,771,7800:00:00
2004-08-111,782.849.4001,781,771,7700:00:00
2004-08-121,804.952.9001,801,781,7800:00:00
2004-08-131,828.835.0001,831,801,8000:00:00
2004-08-161,792.731.1001,821,791,8200:00:00
2004-08-171,846.850.5001,851,801,8000:00:00
2004-08-181,8519.959.5001,881,851,8700:00:00
2004-08-191,8610.233.7001,871,851,8600:00:00
2004-08-201,862.941.0001,861,851,8500:00:00
2004-08-231,863.509.7001,861,851,8600:00:00
2004-08-241,852.431.3001,861,841,8600:00:00
2004-08-251,865.544.8001,861,851,8500:00:00
2004-08-261,863.663.3001,861,851,8600:00:00
2004-08-271,877.291.0001,871,851,8500:00:00
2004-08-301,8811.802.5001,881,861,8700:00:00
2004-08-311,8538.618.0001,881,851,8800:00:00
2004-09-011,849.922.7001,851,831,8500:00:00
2004-09-021,8413.772.7001,851,831,8400:00:00
2004-09-031,8813.276.0001,881,841,8500:00:00
2004-09-061,9012.544.4001,901,861,8800:00:00
2004-09-071,8822.861.1001,911,871,9100:00:00
2004-09-081,899.547.7001,901,881,8900:00:00
2004-09-091,895.647.8001,891,881,8900:00:00
2004-09-101,889.452.9001,891,871,8900:00:00
2004-09-131,927.607.8001,931,881,8800:00:00
2004-09-141,9011.800.4001,921,891,9200:00:00
2004-09-151,9114.350.7001,931,911,9100:00:00
2004-09-161,9116.460.8001,951,911,9100:00:00
2004-09-171,9313.496.6001,931,911,9200:00:00
2004-09-201,9415.009.2001,941,931,9400:00:00
2004-09-211,929.053.3001,941,911,9400:00:00
2004-09-221,917.582.1001,931,911,9200:00:00
2004-09-231,917.065.8001,911,891,9100:00:00
2004-09-241,925.710.2001,921,891,9000:00:00
2004-09-271,914.778.6001,921,911,9200:00:00
2004-09-281,915.044.7001,921,911,9100:00:00
2004-09-291,909.077.9001,921,901,9200:00:00
2004-09-301,915.735.8001,911,901,9100:00:00
2004-10-011,913.843.9001,921,911,9100:00:00
2004-10-041,9320.288.9001,931,911,9200:00:00
2004-10-051,9316.799.7001,941,921,9300:00:00
2004-10-061,9338.849.7001,931,921,9300:00:00
2004-10-071,9521.768.1001,951,921,9300:00:00
2004-10-081,968.501.4001,961,951,9500:00:00
2004-10-111,9621.717.0001,971,951,9700:00:00
2004-10-121,9521.329.2001,971,951,9700:00:00
2004-10-131,957.072.0001,961,951,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters