|
 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 | | 2008-03-28 | 2,69 | 10.855.500 | 2,75 | 2,68 | 2,74 | 00:00:00 | | 2008-03-31 | 2,70 | 8.110.100 | 2,72 | 2,67 | 2,69 | 00:00:00 | | 2008-04-01 | 2,73 | 8.993.200 | 2,74 | 2,69 | 2,70 | 00:00:00 | | 2008-04-02 | 2,71 | 10.348.900 | 2,75 | 2,70 | 2,74 | 00:00:00 | | 2008-04-03 | 2,73 | 8.060.000 | 2,74 | 2,70 | 2,72 | 00:00:00 | | 2008-04-04 | 2,77 | 8.495.000 | 2,78 | 2,72 | 2,73 | 00:00:00 | | 2008-04-07 | 2,73 | 10.669.800 | 2,78 | 2,72 | 2,77 | 00:00:00 | | 2008-04-08 | 2,72 | 7.878.600 | 2,73 | 2,70 | 2,73 | 00:00:00 | | 2008-04-09 | 2,70 | 7.371.300 | 2,73 | 2,70 | 2,72 | 00:00:00 | | 2008-04-10 | 2,79 | 18.057.300 | 2,80 | 2,70 | 2,71 | 00:00:00 | | 2008-04-11 | 2,81 | 16.865.700 | 2,82 | 2,76 | 2,80 | 00:00:00 | | 2008-04-14 | 2,82 | 14.278.500 | 2,83 | 2,79 | 2,81 | 00:00:00 | | 2008-04-15 | 2,84 | 8.599.500 | 2,85 | 2,81 | 2,84 | 00:00:00 | | 2008-04-16 | 2,85 | 5.610.600 | 2,86 | 2,83 | 2,85 | 00:00:00 | | 2008-04-17 | 2,81 | 8.113.200 | 2,86 | 2,81 | 2,86 | 00:00:00 | | 2008-04-18 | 2,81 | 12.156.100 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2008-04-21 | 2,78 | 8.957.400 | 2,82 | 2,76 | 2,82 | 00:00:00 | | 2008-04-22 | 2,78 | 7.144.800 | 2,81 | 2,77 | 2,77 | 00:00:00 | | 2008-04-23 | 2,79 | 7.588.500 | 2,80 | 2,74 | 2,78 | 00:00:00 | | 2008-04-24 | 2,82 | 7.810.900 | 2,82 | 2,77 | 2,79 | 00:00:00 | | 2008-04-25 | 2,82 | 4.058.300 | 2,85 | 2,82 | 2,83 | 00:00:00 | | 2008-04-28 | 2,82 | 4.915.500 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2008-04-29 | 2,84 | 9.712.100 | 2,86 | 2,81 | 2,83 | 00:00:00 | | 2008-04-30 | 2,84 | 9.376.600 | 2,86 | 2,81 | 2,84 | 00:00:00 | | 2008-05-02 | 2,86 | 8.529.000 | 2,87 | 2,84 | 2,86 | 00:00:00 | | 2008-05-05 | 2,82 | 7.666.000 | 2,86 | 2,82 | 2,86 | 00:00:00 | | 2008-05-06 | 2,84 | 7.670.700 | 2,84 | 2,81 | 2,83 | 00:00:00 | | 2008-05-07 | 2,84 | 8.215.700 | 2,86 | 2,83 | 2,84 | 00:00:00 | | 2008-05-08 | 2,83 | 6.419.600 | 2,84 | 2,82 | 2,83 | 00:00:00 | | 2008-05-09 | 2,82 | 5.580.700 | 2,84 | 2,80 | 2,83 | 00:00:00 | | 2008-05-12 | 2,84 | 10.332.300 | 2,86 | 2,83 | 2,83 | 00:00:00 | | 2008-05-13 | 2,81 | 10.443.900 | 2,86 | 2,81 | 2,85 | 00:00:00 | | 2008-05-14 | 2,81 | 18.253.100 | 2,87 | 2,80 | 2,82 | 00:00:00 | | 2008-05-15 | 2,81 | 6.080.400 | 2,82 | 2,79 | 2,80 | 00:00:00 | | 2008-05-16 | 2,82 | 7.832.000 | 2,85 | 2,80 | 2,81 | 00:00:00 | | 2008-05-19 | 2,90 | 13.447.800 | 2,91 | 2,83 | 2,83 | 00:00:00 | | 2008-05-20 | 2,89 | 12.481.900 | 2,90 | 2,85 | 2,89 | 00:00:00 | | 2008-05-21 | 2,89 | 7.561.400 | 2,93 | 2,88 | 2,89 | 00:00:00 | | 2008-05-22 | 2,94 | 8.661.400 | 2,95 | 2,88 | 2,89 | 00:00:00 | | 2008-05-23 | 2,90 | 8.681.400 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2008-05-26 | 2,89 | 4.721.400 | 2,94 | 2,88 | 2,90 | 00:00:00 | | 2008-05-27 | 2,89 | 7.050.400 | 2,91 | 2,86 | 2,89 | 00:00:00 | | 2008-05-28 | 2,90 | 12.329.200 | 2,92 | 2,87 | 2,89 | 00:00:00 | | 2008-05-29 | 2,89 | 18.352.100 | 2,90 | 2,88 | 2,89 | 00:00:00 | | 2008-05-30 | 2,92 | 9.559.900 | 2,94 | 2,88 | 2,90 | 00:00:00 | | 2008-06-02 | 2,86 | 21.690.300 | 2,92 | 2,83 | 2,92 | 00:00:00 | | 2008-06-03 | 2,91 | 18.137.200 | 2,93 | 2,86 | 2,88 | 00:00:00 | | 2008-06-04 | 2,89 | 10.243.500 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2008-06-05 | 2,89 | 7.504.100 | 2,91 | 2,88 | 2,89 | 00:00:00 | | 2008-06-06 | 2,88 | 12.159.000 | 2,94 | 2,86 | 2,91 | 00:00:00 | | 2008-06-10 | 2,89 | 20.571.800 | 2,92 | 2,89 | 2,91 | 00:00:00 | | 2008-06-11 | 2,86 | 25.822.500 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2008-06-12 | 2,83 | 31.207.400 | 2,87 | 2,79 | 2,87 | 00:00:00 | | 2008-06-13 | 2,88 | 25.775.100 | 2,88 | 2,79 | 2,83 | 00:00:00 | | 2008-06-16 | 2,85 | 8.449.200 | 2,88 | 2,82 | 2,88 | 00:00:00 | | 2008-06-17 | 2,86 | 23.442.000 | 2,90 | 2,85 | 2,89 | 00:00:00 | | 2008-06-18 | 2,83 | 37.521.100 | 2,87 | 2,81 | 2,85 | 00:00:00 | | 2008-06-19 | 2,89 | 25.219.900 | 2,90 | 2,82 | 2,82 | 00:00:00 | | 2008-06-20 | 2,83 | 14.487.000 | 2,93 | 2,81 | 2,88 | 00:00:00 | | 2008-06-23 | 2,78 | 7.467.900 | 2,79 | 2,73 | 2,76 | 00:00:00 | | 2008-06-24 | 2,81 | 38.960.900 | 2,82 | 2,72 | 2,79 | 00:00:00 | | 2008-06-25 | 2,80 | 38.573.700 | 2,85 | 2,78 | 2,81 | 00:00:00 | | 2008-06-26 | 2,76 | 9.564.300 | 2,79 | 2,76 | 2,79 | 00:00:00 | | 2008-06-27 | 2,75 | 15.500.900 | 2,77 | 2,74 | 2,76 | 00:00:00 | | 2008-06-30 | 2,69 | 21.916.500 | 2,72 | 2,67 | 2,71 | 00:00:00 | | 2008-07-01 | 2,64 | 19.157.300 | 2,67 | 2,61 | 2,65 | 00:00:00 | | 2008-07-02 | 2,75 | 30.692.800 | 2,77 | 2,67 | 2,69 | 00:00:00 | | 2008-07-03 | 2,70 | 23.478.100 | 2,73 | 2,67 | 2,71 | 00:00:00 | | 2008-07-04 | 2,69 | 4.323.900 | 2,71 | 2,67 | 2,71 | 00:00:00 | | 2008-07-07 | 2,75 | 6.809.000 | 2,76 | 2,69 | 2,70 | 00:00:00 | | 2008-07-08 | 2,73 | 7.092.000 | 2,74 | 2,68 | 2,71 | 00:00:00 | | 2008-07-09 | 2,69 | 10.106.800 | 2,75 | 2,67 | 2,73 | 00:00:00 | | 2008-07-10 | 2,64 | 6.178.900 | 2,68 | 2,64 | 2,68 | 00:00:00 | | 2008-07-11 | 2,59 | 8.304.900 | 2,66 | 2,58 | 2,64 | 00:00:00 | | 2008-07-14 | 2,58 | 7.892.400 | 2,63 | 2,56 | 2,60 | 00:00:00 | | 2008-07-15 | 2,52 | 10.243.900 | 2,57 | 2,50 | 2,57 | 00:00:00 | | 2008-07-16 | 2,55 | 7.372.500 | 2,55 | 2,51 | 2,53 | 00:00:00 | | 2008-07-17 | 2,54 | 7.097.400 | 2,56 | 2,53 | 2,55 | 00:00:00 | | 2008-07-18 | 2,59 | 27.863.300 | 2,59 | 2,52 | 2,54 | 00:00:00 | | 2008-07-21 | 2,62 | 8.571.000 | 2,65 | 2,58 | 2,58 | 00:00:00 | | 2008-07-22 | 2,66 | 9.197.600 | 2,67 | 2,60 | 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 > >> |
|
