|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-11-27 | 2,62 | 30.730.700 | 2,63 | 2,57 | 2,61 | 00:00:00 | 2007-11-28 | 2,64 | 11.330.900 | 2,66 | 2,60 | 2,63 | 00:00:00 | 2007-11-29 | 2,67 | 13.680.300 | 2,69 | 2,63 | 2,66 | 00:00:00 | 2007-11-30 | 2,67 | 13.700.600 | 2,69 | 2,64 | 2,68 | 00:00:00 | 2007-12-03 | 2,72 | 31.329.800 | 2,76 | 2,66 | 2,66 | 00:00:00 | 2007-12-04 | 2,74 | 22.792.400 | 2,76 | 2,71 | 2,72 | 00:00:00 | 2007-12-05 | 2,73 | 13.159.600 | 2,76 | 2,70 | 2,75 | 00:00:00 | 2007-12-06 | 2,73 | 9.370.300 | 2,74 | 2,71 | 2,74 | 00:00:00 | 2007-12-07 | 2,72 | 6.264.200 | 2,74 | 2,71 | 2,74 | 00:00:00 | 2007-12-10 | 2,70 | 9.048.500 | 2,72 | 2,69 | 2,70 | 00:00:00 | 2007-12-11 | 2,71 | 8.001.800 | 2,73 | 2,69 | 2,71 | 00:00:00 | 2007-12-12 | 2,72 | 10.610.000 | 2,74 | 2,69 | 2,69 | 00:00:00 | 2007-12-13 | 2,73 | 12.137.500 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2007-12-14 | 2,78 | 10.857.100 | 2,78 | 2,73 | 2,74 | 00:00:00 | 2007-12-17 | 2,74 | 13.988.200 | 2,78 | 2,74 | 2,76 | 00:00:00 | 2007-12-18 | 2,74 | 5.680.700 | 2,77 | 2,73 | 2,73 | 00:00:00 | 2007-12-19 | 2,74 | 13.038.300 | 2,79 | 2,73 | 2,74 | 00:00:00 | 2007-12-20 | 2,78 | 12.097.800 | 2,80 | 2,75 | 2,76 | 00:00:00 | 2007-12-21 | 2,74 | 15.057.500 | 2,79 | 2,73 | 2,79 | 00:00:00 | 2007-12-27 | 2,74 | 6.180.700 | 2,76 | 2,72 | 2,74 | 00:00:00 | 2007-12-28 | 2,76 | 4.253.300 | 2,76 | 2,72 | 2,73 | 00:00:00 | 2008-01-02 | 2,80 | 14.433.600 | 2,81 | 2,75 | 2,76 | 00:00:00 | 2008-01-03 | 2,93 | 28.475.600 | 2,99 | 2,79 | 2,80 | 00:00:00 | 2008-01-04 | 2,86 | 24.142.600 | 2,97 | 2,84 | 2,92 | 00:00:00 | 2008-01-07 | 2,90 | 19.560.200 | 2,94 | 2,86 | 2,86 | 00:00:00 | 2008-01-08 | 2,88 | 17.698.400 | 2,94 | 2,84 | 2,91 | 00:00:00 | 2008-01-09 | 2,91 | 19.510.900 | 2,93 | 2,86 | 2,87 | 00:00:00 | 2008-01-10 | 2,88 | 16.083.600 | 2,95 | 2,87 | 2,92 | 00:00:00 | 2008-01-11 | 2,83 | 14.919.200 | 2,91 | 2,83 | 2,89 | 00:00:00 | 2008-01-14 | 2,79 | 13.021.200 | 2,84 | 2,79 | 2,83 | 00:00:00 | 2008-01-15 | 2,79 | 12.718.700 | 2,82 | 2,77 | 2,79 | 00:00:00 | 2008-01-16 | 2,78 | 15.785.900 | 2,82 | 2,76 | 2,79 | 00:00:00 | 2008-01-17 | 2,85 | 15.617.100 | 2,87 | 2,78 | 2,80 | 00:00:00 | 2008-01-18 | 2,83 | 24.709.400 | 2,90 | 2,82 | 2,84 | 00:00:00 | 2008-01-21 | 2,77 | 16.640.500 | 2,84 | 2,72 | 2,81 | 00:00:00 | 2008-01-22 | 2,67 | 23.617.600 | 2,77 | 2,64 | 2,70 | 00:00:00 | 2008-01-23 | 2,61 | 19.396.200 | 2,72 | 2,57 | 2,72 | 00:00:00 | 2008-01-24 | 2,72 | 15.024.300 | 2,72 | 2,65 | 2,66 | 00:00:00 | 2008-01-25 | 2,80 | 18.915.500 | 2,84 | 2,75 | 2,78 | 00:00:00 | 2008-01-28 | 2,82 | 16.727.200 | 2,83 | 2,76 | 2,78 | 00:00:00 | 2008-01-29 | 2,87 | 19.549.600 | 2,89 | 2,83 | 2,84 | 00:00:00 | 2008-01-30 | 2,90 | 17.129.000 | 2,90 | 2,85 | 2,87 | 00:00:00 | 2008-01-31 | 2,81 | 30.827.600 | 2,92 | 2,78 | 2,91 | 00:00:00 | 2008-02-01 | 2,83 | 14.040.000 | 2,84 | 2,81 | 2,83 | 00:00:00 | 2008-02-04 | 2,83 | 15.480.400 | 2,85 | 2,81 | 2,85 | 00:00:00 | 2008-02-05 | 2,83 | 17.481.200 | 2,86 | 2,81 | 2,83 | 00:00:00 | 2008-02-06 | 2,82 | 16.444.000 | 2,83 | 2,80 | 2,81 | 00:00:00 | 2008-02-07 | 2,79 | 12.394.600 | 2,82 | 2,75 | 2,82 | 00:00:00 | 2008-02-08 | 2,80 | 8.949.400 | 2,82 | 2,77 | 2,82 | 00:00:00 | 2008-02-11 | 2,81 | 10.431.400 | 2,82 | 2,77 | 2,79 | 00:00:00 | 2008-02-12 | 2,83 | 16.769.400 | 2,84 | 2,80 | 2,82 | 00:00:00 | 2008-02-13 | 2,83 | 19.978.900 | 2,85 | 2,80 | 2,82 | 00:00:00 | 2008-02-14 | 2,82 | 18.789.200 | 2,86 | 2,82 | 2,85 | 00:00:00 | 2008-02-15 | 2,79 | 20.508.800 | 2,83 | 2,77 | 2,83 | 00:00:00 | 2008-02-18 | 2,77 | 14.817.000 | 2,83 | 2,76 | 2,78 | 00:00:00 | 2008-02-19 | 2,79 | 11.986.700 | 2,83 | 2,74 | 2,77 | 00:00:00 | 2008-02-20 | 2,77 | 15.341.700 | 2,79 | 2,76 | 2,78 | 00:00:00 | 2008-02-21 | 2,78 | 9.947.400 | 2,80 | 2,77 | 2,80 | 00:00:00 | 2008-02-22 | 2,75 | 14.898.500 | 2,80 | 2,73 | 2,77 | 00:00:00 | 2008-02-25 | 2,78 | 12.373.800 | 2,80 | 2,76 | 2,78 | 00:00:00 | 2008-02-26 | 2,82 | 14.238.500 | 2,84 | 2,78 | 2,80 | 00:00:00 | 2008-02-27 | 2,89 | 17.621.300 | 2,90 | 2,83 | 2,84 | 00:00:00 | 2008-02-28 | 2,86 | 13.730.300 | 2,91 | 2,85 | 2,88 | 00:00:00 | 2008-02-29 | 2,86 | 12.099.300 | 2,88 | 2,83 | 2,86 | 00:00:00 | 2008-03-03 | 2,83 | 11.607.900 | 2,87 | 2,81 | 2,85 | 00:00:00 | 2008-03-04 | 2,82 | 11.049.700 | 2,86 | 2,81 | 2,83 | 00:00:00 | 2008-03-05 | 2,85 | 9.989.400 | 2,86 | 2,82 | 2,83 | 00:00:00 | 2008-03-06 | 2,88 | 14.742.200 | 2,89 | 2,84 | 2,85 | 00:00:00 | 2008-03-07 | 2,82 | 17.635.800 | 2,88 | 2,79 | 2,87 | 00:00:00 | 2008-03-10 | 2,81 | 12.450.100 | 2,84 | 2,79 | 2,82 | 00:00:00 | 2008-03-11 | 2,80 | 13.828.500 | 2,84 | 2,78 | 2,82 | 00:00:00 | 2008-03-12 | 2,80 | 14.335.100 | 2,83 | 2,79 | 2,83 | 00:00:00 | 2008-03-13 | 2,82 | 13.521.200 | 2,82 | 2,78 | 2,80 | 00:00:00 | 2008-03-14 | 2,79 | 14.553.800 | 2,82 | 2,76 | 2,82 | 00:00:00 | 2008-03-18 | 2,78 | 9.813.900 | 2,79 | 2,76 | 2,78 | 00:00:00 | 2008-03-19 | 2,73 | 17.366.900 | 2,80 | 2,70 | 2,79 | 00:00:00 | 2008-03-20 | 2,62 | 24.655.800 | 2,73 | 2,62 | 2,72 | 00:00:00 | 2008-03-25 | 2,69 | 17.969.300 | 2,72 | 2,60 | 2,69 | 00:00:00 | 2008-03-26 | 2,70 | 11.668.700 | 2,71 | 2,67 | 2,69 | 00:00:00 | 2008-03-27 | 2,73 | 12.971.200 | 2,73 | 2,68 | 2,69 | 00:00:00 | 2008-03-28 | 2,69 | 10.855.500 | 2,75 | 2,68 | 2,74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|