|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-11 | 2,78 | 8.683.500 | 2,81 | 2,78 | 2,81 | 00:00:00 | | 2007-04-12 | 2,78 | 6.466.300 | 2,79 | 2,77 | 2,78 | 00:00:00 | | 2007-04-13 | 2,78 | 4.991.600 | 2,78 | 2,77 | 2,78 | 00:00:00 | | 2007-04-16 | 2,78 | 9.098.600 | 2,80 | 2,78 | 2,79 | 00:00:00 | | 2007-04-17 | 2,78 | 7.102.400 | 2,79 | 2,77 | 2,79 | 00:00:00 | | 2007-04-18 | 2,78 | 6.389.500 | 2,79 | 2,77 | 2,79 | 00:00:00 | | 2007-04-19 | 2,76 | 7.373.800 | 2,77 | 2,75 | 2,77 | 00:00:00 | | 2007-04-20 | 2,79 | 11.184.600 | 2,79 | 2,77 | 2,78 | 00:00:00 | | 2007-04-23 | 2,77 | 5.548.800 | 2,79 | 2,76 | 2,78 | 00:00:00 | | 2007-04-24 | 2,77 | 9.566.400 | 2,78 | 2,75 | 2,78 | 00:00:00 | | 2007-04-26 | 2,76 | 8.743.600 | 2,77 | 2,74 | 2,77 | 00:00:00 | | 2007-04-27 | 2,71 | 12.036.600 | 2,76 | 2,70 | 2,75 | 00:00:00 | | 2007-04-30 | 2,75 | 7.486.900 | 2,76 | 2,71 | 2,71 | 00:00:00 | | 2007-05-02 | 2,75 | 9.325.700 | 2,76 | 2,74 | 2,76 | 00:00:00 | | 2007-05-03 | 2,75 | 5.573.700 | 2,76 | 2,72 | 2,76 | 00:00:00 | | 2007-05-04 | 2,73 | 6.579.800 | 2,75 | 2,73 | 2,75 | 00:00:00 | | 2007-05-07 | 2,80 | 10.166.900 | 2,81 | 2,73 | 2,74 | 00:00:00 | | 2007-05-08 | 2,79 | 10.202.000 | 2,80 | 2,76 | 2,80 | 00:00:00 | | 2007-05-09 | 2,74 | 19.992.200 | 2,80 | 2,73 | 2,79 | 00:00:00 | | 2007-05-10 | 2,74 | 11.253.800 | 2,76 | 2,72 | 2,75 | 00:00:00 | | 2007-05-11 | 2,74 | 8.582.000 | 2,75 | 2,71 | 2,73 | 00:00:00 | | 2007-05-14 | 2,73 | 6.131.100 | 2,75 | 2,72 | 2,72 | 00:00:00 | | 2007-05-15 | 2,76 | 8.923.100 | 2,76 | 2,72 | 2,72 | 00:00:00 | | 2007-05-16 | 2,73 | 6.594.800 | 2,76 | 2,72 | 2,75 | 00:00:00 | | 2007-05-17 | 2,75 | 3.790.400 | 2,76 | 2,73 | 2,74 | 00:00:00 | | 2007-05-18 | 2,74 | 10.699.100 | 2,77 | 2,73 | 2,75 | 00:00:00 | | 2007-05-21 | 2,77 | 6.047.500 | 2,78 | 2,74 | 2,74 | 00:00:00 | | 2007-05-22 | 2,77 | 5.500.700 | 2,78 | 2,75 | 2,76 | 00:00:00 | | 2007-05-23 | 2,78 | 7.279.100 | 2,79 | 2,77 | 2,77 | 00:00:00 | | 2007-05-24 | 2,81 | 20.689.200 | 2,83 | 2,78 | 2,78 | 00:00:00 | | 2007-05-25 | 2,81 | 6.933.100 | 2,82 | 2,79 | 2,82 | 00:00:00 | | 2007-05-28 | 2,81 | 3.526.300 | 2,83 | 2,81 | 2,82 | 00:00:00 | | 2007-05-29 | 2,80 | 7.389.600 | 2,82 | 2,80 | 2,81 | 00:00:00 | | 2007-05-30 | 2,80 | 9.813.800 | 2,80 | 2,78 | 2,80 | 00:00:00 | | 2007-05-31 | 2,85 | 14.219.300 | 2,86 | 2,81 | 2,82 | 00:00:00 | | 2007-06-04 | 2,82 | 9.618.300 | 2,85 | 2,81 | 2,85 | 00:00:00 | | 2007-06-05 | 2,81 | 8.000.800 | 2,85 | 2,81 | 2,82 | 00:00:00 | | 2007-06-06 | 2,75 | 11.976.500 | 2,82 | 2,74 | 2,82 | 00:00:00 | | 2007-06-07 | 2,72 | 19.730.900 | 2,76 | 2,71 | 2,75 | 00:00:00 | | 2007-06-08 | 2,70 | 54.140.400 | 2,73 | 2,67 | 2,71 | 00:00:00 | | 2007-06-11 | 2,69 | 27.130.900 | 2,72 | 2,66 | 2,70 | 00:00:00 | | 2007-06-12 | 2,70 | 26.133.500 | 2,73 | 2,68 | 2,70 | 00:00:00 | | 2007-06-13 | 2,65 | 50.066.400 | 2,70 | 2,63 | 2,65 | 00:00:00 | | 2007-06-14 | 2,66 | 17.415.200 | 2,68 | 2,65 | 2,67 | 00:00:00 | | 2007-06-15 | 2,68 | 20.874.400 | 2,68 | 2,66 | 2,66 | 00:00:00 | | 2007-06-18 | 2,60 | 9.693.000 | 2,63 | 2,59 | 2,60 | 00:00:00 | | 2007-06-19 | 2,59 | 28.630.800 | 2,62 | 2,59 | 2,60 | 00:00:00 | | 2007-06-20 | 2,59 | 50.521.400 | 2,61 | 2,58 | 2,60 | 00:00:00 | | 2007-06-21 | 2,58 | 9.722.700 | 2,60 | 2,57 | 2,58 | 00:00:00 | | 2007-06-22 | 2,56 | 5.267.900 | 2,59 | 2,56 | 2,59 | 00:00:00 | | 2007-06-25 | 2,57 | 15.919.300 | 2,58 | 2,53 | 2,55 | 00:00:00 | | 2007-06-26 | 2,55 | 7.425.100 | 2,56 | 2,54 | 2,55 | 00:00:00 | | 2007-06-27 | 2,53 | 10.035.100 | 2,56 | 2,52 | 2,53 | 00:00:00 | | 2007-06-28 | 2,55 | 6.523.400 | 2,56 | 2,54 | 2,54 | 00:00:00 | | 2007-06-29 | 2,56 | 5.948.900 | 2,56 | 2,54 | 2,55 | 00:00:00 | | 2007-07-02 | 2,56 | 6.925.400 | 2,57 | 2,54 | 2,56 | 00:00:00 | | 2007-07-03 | 2,57 | 8.790.900 | 2,59 | 2,56 | 2,57 | 00:00:00 | | 2007-07-04 | 2,59 | 6.097.900 | 2,59 | 2,57 | 2,57 | 00:00:00 | | 2007-07-05 | 2,54 | 10.491.200 | 2,60 | 2,53 | 2,59 | 00:00:00 | | 2007-07-06 | 2,55 | 16.777.100 | 2,56 | 2,53 | 2,54 | 00:00:00 | | 2007-07-09 | 2,55 | 6.108.100 | 2,56 | 2,54 | 2,56 | 00:00:00 | | 2007-07-10 | 2,54 | 5.033.700 | 2,57 | 2,54 | 2,56 | 00:00:00 | | 2007-07-11 | 2,56 | 12.257.200 | 2,57 | 2,52 | 2,52 | 00:00:00 | | 2007-07-12 | 2,59 | 8.583.300 | 2,59 | 2,56 | 2,56 | 00:00:00 | | 2007-07-13 | 2,58 | 5.933.400 | 2,61 | 2,57 | 2,60 | 00:00:00 | | 2007-07-16 | 2,60 | 8.834.300 | 2,60 | 2,56 | 2,58 | 00:00:00 | | 2007-07-17 | 2,59 | 14.458.800 | 2,60 | 2,57 | 2,59 | 00:00:00 | | 2007-07-18 | 2,59 | 9.273.100 | 2,60 | 2,56 | 2,57 | 00:00:00 | | 2007-07-19 | 2,56 | 8.335.400 | 2,60 | 2,55 | 2,59 | 00:00:00 | | 2007-07-20 | 2,59 | 10.659.300 | 2,59 | 2,56 | 2,57 | 00:00:00 | | 2007-07-23 | 2,59 | 5.412.100 | 2,59 | 2,57 | 2,59 | 00:00:00 | | 2007-07-24 | 2,54 | 10.069.200 | 2,60 | 2,54 | 2,58 | 00:00:00 | | 2007-07-25 | 2,53 | 12.927.100 | 2,57 | 2,52 | 2,52 | 00:00:00 | | 2007-07-26 | 2,53 | 17.239.200 | 2,57 | 2,51 | 2,54 | 00:00:00 | | 2007-07-27 | 2,53 | 12.779.400 | 2,55 | 2,51 | 2,51 | 00:00:00 | | 2007-07-30 | 2,48 | 9.775.100 | 2,54 | 2,48 | 2,52 | 00:00:00 | | 2007-07-31 | 2,51 | 14.050.600 | 2,52 | 2,46 | 2,51 | 00:00:00 | | 2007-08-01 | 2,46 | 11.278.300 | 2,50 | 2,46 | 2,48 | 00:00:00 | | 2007-08-02 | 2,51 | 12.293.400 | 2,52 | 2,46 | 2,48 | 00:00:00 | | 2007-08-03 | 2,50 | 9.257.500 | 2,53 | 2,48 | 2,51 | 00:00:00 | | 2007-08-06 | 2,48 | 10.356.100 | 2,52 | 2,48 | 2,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
