|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-06 | 2,48 | 10.356.100 | 2,52 | 2,48 | 2,48 | 00:00:00 | | 2007-08-07 | 2,48 | 10.132.900 | 2,51 | 2,46 | 2,49 | 00:00:00 | | 2007-08-08 | 2,51 | 12.921.300 | 2,52 | 2,47 | 2,50 | 00:00:00 | | 2007-08-09 | 2,54 | 18.492.500 | 2,55 | 2,47 | 2,49 | 00:00:00 | | 2007-08-10 | 2,50 | 13.331.300 | 2,57 | 2,49 | 2,51 | 00:00:00 | | 2007-08-13 | 2,47 | 10.943.900 | 2,53 | 2,47 | 2,51 | 00:00:00 | | 2007-08-14 | 2,47 | 8.277.700 | 2,49 | 2,45 | 2,47 | 00:00:00 | | 2007-08-16 | 2,39 | 21.768.700 | 2,48 | 2,38 | 2,44 | 00:00:00 | | 2007-08-17 | 2,46 | 22.702.600 | 2,46 | 2,36 | 2,36 | 00:00:00 | | 2007-08-20 | 2,46 | 8.371.600 | 2,47 | 2,45 | 2,47 | 00:00:00 | | 2007-08-21 | 2,43 | 7.634.900 | 2,46 | 2,43 | 2,46 | 00:00:00 | | 2007-08-22 | 2,47 | 17.794.600 | 2,47 | 2,45 | 2,45 | 00:00:00 | | 2007-08-23 | 2,48 | 7.708.400 | 2,50 | 2,48 | 2,48 | 00:00:00 | | 2007-08-24 | 2,51 | 10.449.000 | 2,51 | 2,47 | 2,48 | 00:00:00 | | 2007-08-27 | 2,48 | 4.782.200 | 2,51 | 2,48 | 2,51 | 00:00:00 | | 2007-08-28 | 2,52 | 12.792.900 | 2,55 | 2,47 | 2,48 | 00:00:00 | | 2007-08-29 | 2,52 | 9.213.000 | 2,54 | 2,49 | 2,50 | 00:00:00 | | 2007-08-30 | 2,58 | 12.801.300 | 2,58 | 2,53 | 2,54 | 00:00:00 | | 2007-08-31 | 2,60 | 15.152.500 | 2,61 | 2,57 | 2,59 | 00:00:00 | | 2007-09-03 | 2,58 | 6.522.200 | 2,61 | 2,56 | 2,60 | 00:00:00 | | 2007-09-04 | 2,58 | 11.690.100 | 2,59 | 2,54 | 2,58 | 00:00:00 | | 2007-09-05 | 2,55 | 9.781.800 | 2,58 | 2,55 | 2,58 | 00:00:00 | | 2007-09-06 | 2,54 | 8.440.800 | 2,57 | 2,52 | 2,56 | 00:00:00 | | 2007-09-07 | 2,51 | 9.411.700 | 2,55 | 2,51 | 2,53 | 00:00:00 | | 2007-09-10 | 2,56 | 18.235.200 | 2,61 | 2,51 | 2,52 | 00:00:00 | | 2007-09-11 | 2,56 | 10.625.900 | 2,60 | 2,56 | 2,58 | 00:00:00 | | 2007-09-12 | 2,55 | 8.754.200 | 2,57 | 2,53 | 2,57 | 00:00:00 | | 2007-09-13 | 2,57 | 6.897.600 | 2,59 | 2,53 | 2,54 | 00:00:00 | | 2007-09-14 | 2,55 | 5.569.500 | 2,58 | 2,54 | 2,57 | 00:00:00 | | 2007-09-17 | 2,54 | 8.314.300 | 2,56 | 2,52 | 2,55 | 00:00:00 | | 2007-09-18 | 2,56 | 9.124.900 | 2,57 | 2,53 | 2,54 | 00:00:00 | | 2007-09-19 | 2,55 | 18.217.200 | 2,59 | 2,55 | 2,59 | 00:00:00 | | 2007-09-20 | 2,54 | 17.652.200 | 2,56 | 2,49 | 2,55 | 00:00:00 | | 2007-09-21 | 2,55 | 11.381.500 | 2,56 | 2,53 | 2,55 | 00:00:00 | | 2007-09-24 | 2,53 | 7.857.500 | 2,57 | 2,53 | 2,56 | 00:00:00 | | 2007-09-25 | 2,54 | 10.763.100 | 2,56 | 2,52 | 2,53 | 00:00:00 | | 2007-09-26 | 2,61 | 16.374.100 | 2,62 | 2,54 | 2,55 | 00:00:00 | | 2007-09-27 | 2,63 | 12.898.500 | 2,64 | 2,62 | 2,62 | 00:00:00 | | 2007-09-28 | 2,59 | 11.741.000 | 2,64 | 2,58 | 2,63 | 00:00:00 | | 2007-10-01 | 2,62 | 6.213.900 | 2,63 | 2,59 | 2,59 | 00:00:00 | | 2007-10-02 | 2,60 | 10.945.900 | 2,63 | 2,59 | 2,62 | 00:00:00 | | 2007-10-03 | 2,60 | 10.473.700 | 2,62 | 2,59 | 2,61 | 00:00:00 | | 2007-10-04 | 2,61 | 6.502.600 | 2,62 | 2,59 | 2,60 | 00:00:00 | | 2007-10-05 | 2,60 | 7.677.700 | 2,62 | 2,59 | 2,61 | 00:00:00 | | 2007-10-08 | 2,58 | 12.949.200 | 2,61 | 2,57 | 2,61 | 00:00:00 | | 2007-10-09 | 2,61 | 10.093.500 | 2,62 | 2,57 | 2,57 | 00:00:00 | | 2007-10-10 | 2,59 | 13.364.800 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2007-10-11 | 2,59 | 12.870.200 | 2,60 | 2,57 | 2,59 | 00:00:00 | | 2007-10-12 | 2,62 | 14.311.000 | 2,63 | 2,57 | 2,57 | 00:00:00 | | 2007-10-15 | 2,64 | 10.818.500 | 2,66 | 2,61 | 2,62 | 00:00:00 | | 2007-10-16 | 2,65 | 8.940.400 | 2,67 | 2,63 | 2,63 | 00:00:00 | | 2007-10-17 | 2,66 | 7.795.300 | 2,67 | 2,64 | 2,65 | 00:00:00 | | 2007-10-18 | 2,64 | 8.068.300 | 2,67 | 2,63 | 2,66 | 00:00:00 | | 2007-10-19 | 2,63 | 4.021.500 | 2,64 | 2,62 | 2,63 | 00:00:00 | | 2007-10-22 | 2,60 | 6.925.600 | 2,62 | 2,57 | 2,60 | 00:00:00 | | 2007-10-23 | 2,65 | 10.556.800 | 2,66 | 2,60 | 2,61 | 00:00:00 | | 2007-10-24 | 2,62 | 10.532.500 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2007-10-25 | 2,71 | 27.361.700 | 2,72 | 2,62 | 2,63 | 00:00:00 | | 2007-10-26 | 2,71 | 7.827.300 | 2,72 | 2,68 | 2,72 | 00:00:00 | | 2007-10-29 | 2,73 | 7.331.300 | 2,74 | 2,70 | 2,72 | 00:00:00 | | 2007-10-30 | 2,73 | 5.506.900 | 2,74 | 2,71 | 2,72 | 00:00:00 | | 2007-10-31 | 2,70 | 13.437.000 | 2,74 | 2,69 | 2,73 | 00:00:00 | | 2007-11-01 | 2,69 | 11.312.800 | 2,73 | 2,68 | 2,70 | 00:00:00 | | 2007-11-02 | 2,71 | 8.499.200 | 2,72 | 2,67 | 2,67 | 00:00:00 | | 2007-11-05 | 2,72 | 4.534.000 | 2,72 | 2,68 | 2,70 | 00:00:00 | | 2007-11-06 | 2,71 | 5.926.900 | 2,73 | 2,69 | 2,73 | 00:00:00 | | 2007-11-07 | 2,71 | 10.584.200 | 2,74 | 2,69 | 2,72 | 00:00:00 | | 2007-11-08 | 2,69 | 10.026.400 | 2,70 | 2,68 | 2,69 | 00:00:00 | | 2007-11-09 | 2,69 | 15.283.700 | 2,71 | 2,68 | 2,70 | 00:00:00 | | 2007-11-12 | 2,66 | 17.249.500 | 2,70 | 2,65 | 2,69 | 00:00:00 | | 2007-11-13 | 2,62 | 52.950.700 | 2,67 | 2,62 | 2,65 | 00:00:00 | | 2007-11-14 | 2,69 | 51.289.100 | 2,71 | 2,60 | 2,64 | 00:00:00 | | 2007-11-15 | 2,68 | 18.801.500 | 2,71 | 2,67 | 2,67 | 00:00:00 | | 2007-11-16 | 2,70 | 12.907.200 | 2,71 | 2,66 | 2,68 | 00:00:00 | | 2007-11-19 | 2,60 | 10.220.000 | 2,65 | 2,59 | 2,65 | 00:00:00 | | 2007-11-20 | 2,59 | 11.730.400 | 2,62 | 2,58 | 2,61 | 00:00:00 | | 2007-11-21 | 2,58 | 19.222.200 | 2,60 | 2,55 | 2,57 | 00:00:00 | | 2007-11-22 | 2,55 | 8.699.100 | 2,59 | 2,54 | 2,58 | 00:00:00 | | 2007-11-23 | 2,61 | 30.697.700 | 2,62 | 2,54 | 2,56 | 00:00:00 | | 2007-11-26 | 2,62 | 6.591.200 | 2,64 | 2,61 | 2,61 | 00:00:00 | | 2007-11-27 | 2,62 | 30.730.700 | 2,63 | 2,57 | 2,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
