|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-22 | 2,66 | 9.197.600 | 2,67 | 2,60 | 2,61 | 00:00:00 | | 2008-07-23 | 2,65 | 8.748.600 | 2,68 | 2,65 | 2,68 | 00:00:00 | | 2008-07-24 | 2,64 | 6.511.000 | 2,66 | 2,63 | 2,66 | 00:00:00 | | 2008-07-25 | 2,63 | 8.849.100 | 2,68 | 2,62 | 2,64 | 00:00:00 | | 2008-07-28 | 2,65 | 7.322.300 | 2,66 | 2,61 | 2,63 | 00:00:00 | | 2008-07-29 | 2,66 | 8.356.600 | 2,68 | 2,64 | 2,65 | 00:00:00 | | 2008-07-30 | 2,67 | 8.462.200 | 2,69 | 2,65 | 2,68 | 00:00:00 | | 2008-07-31 | 2,67 | 9.091.000 | 2,69 | 2,66 | 2,68 | 00:00:00 | | 2008-08-01 | 2,62 | 13.802.700 | 2,71 | 2,61 | 2,66 | 00:00:00 | | 2008-08-04 | 2,60 | 5.863.800 | 2,64 | 2,60 | 2,62 | 00:00:00 | | 2008-08-05 | 2,65 | 14.855.000 | 2,67 | 2,60 | 2,61 | 00:00:00 | | 2008-08-06 | 2,64 | 11.143.900 | 2,65 | 2,61 | 2,65 | 00:00:00 | | 2008-08-07 | 2,67 | 8.550.000 | 2,68 | 2,63 | 2,64 | 00:00:00 | | 2008-08-08 | 2,66 | 4.380.300 | 2,67 | 2,63 | 2,67 | 00:00:00 | | 2008-08-11 | 2,67 | 6.507.300 | 2,68 | 2,65 | 2,65 | 00:00:00 | | 2008-08-12 | 2,68 | 8.921.500 | 2,69 | 2,65 | 2,68 | 00:00:00 | | 2008-08-13 | 2,68 | 6.794.700 | 2,71 | 2,66 | 2,67 | 00:00:00 | | 2008-08-14 | 2,65 | 5.961.000 | 2,70 | 2,64 | 2,67 | 00:00:00 | | 2008-08-18 | 2,68 | 5.662.200 | 2,69 | 2,64 | 2,65 | 00:00:00 | | 2008-08-19 | 2,70 | 6.058.900 | 2,72 | 2,66 | 2,67 | 00:00:00 | | 2008-08-20 | 2,69 | 6.769.200 | 2,72 | 2,68 | 2,69 | 00:00:00 | | 2008-08-21 | 2,64 | 8.082.400 | 2,68 | 2,62 | 2,68 | 00:00:00 | | 2008-08-22 | 2,64 | 8.575.800 | 2,64 | 2,61 | 2,63 | 00:00:00 | | 2008-08-25 | 2,63 | 3.481.100 | 2,65 | 2,63 | 2,64 | 00:00:00 | | 2008-08-26 | 2,68 | 7.081.000 | 2,68 | 2,60 | 2,62 | 00:00:00 | | 2008-08-27 | 2,76 | 14.710.000 | 2,77 | 2,66 | 2,68 | 00:00:00 | | 2008-08-28 | 2,73 | 10.279.800 | 2,76 | 2,72 | 2,76 | 00:00:00 | | 2008-08-29 | 2,74 | 4.541.100 | 2,76 | 2,72 | 2,74 | 00:00:00 | | 2008-09-01 | 2,73 | 6.808.200 | 2,75 | 2,72 | 2,75 | 00:00:00 | | 2008-09-02 | 2,72 | 7.243.100 | 2,74 | 2,71 | 2,74 | 00:00:00 | | 2008-09-03 | 2,69 | 5.911.100 | 2,72 | 2,69 | 2,71 | 00:00:00 | | 2008-09-04 | 2,64 | 7.805.500 | 2,71 | 2,63 | 2,71 | 00:00:00 | | 2008-09-05 | 2,59 | 8.066.600 | 2,64 | 2,58 | 2,62 | 00:00:00 | | 2008-09-08 | 2,60 | 8.430.100 | 2,64 | 2,60 | 2,62 | 00:00:00 | | 2008-09-09 | 2,58 | 10.878.000 | 2,62 | 2,55 | 2,60 | 00:00:00 | | 2008-09-10 | 2,54 | 14.634.000 | 2,59 | 2,52 | 2,58 | 00:00:00 | | 2008-09-11 | 2,55 | 10.837.700 | 2,57 | 2,52 | 2,56 | 00:00:00 | | 2008-09-12 | 2,59 | 6.378.300 | 2,60 | 2,55 | 2,57 | 00:00:00 | | 2008-09-15 | 2,58 | 8.937.700 | 2,59 | 2,53 | 2,57 | 00:00:00 | | 2008-09-16 | 2,55 | 13.721.500 | 2,59 | 2,52 | 2,57 | 00:00:00 | | 2008-09-17 | 2,51 | 12.739.500 | 2,59 | 2,50 | 2,55 | 00:00:00 | | 2008-09-18 | 2,43 | 14.940.600 | 2,51 | 2,43 | 2,48 | 00:00:00 | | 2008-09-19 | 2,50 | 23.542.600 | 2,58 | 2,42 | 2,48 | 00:00:00 | | 2008-09-22 | 2,54 | 12.115.700 | 2,55 | 2,48 | 2,50 | 00:00:00 | | 2008-09-23 | 2,55 | 12.454.600 | 2,57 | 2,53 | 2,54 | 00:00:00 | | 2008-09-24 | 2,54 | 6.887.900 | 2,57 | 2,54 | 2,57 | 00:00:00 | | 2008-09-25 | 2,58 | 8.277.600 | 2,58 | 2,51 | 2,53 | 00:00:00 | | 2008-09-26 | 2,56 | 9.283.900 | 2,58 | 2,53 | 2,58 | 00:00:00 | | 2008-09-29 | 2,56 | 10.351.300 | 2,59 | 2,52 | 2,56 | 00:00:00 | | 2008-09-30 | 2,60 | 17.791.300 | 2,61 | 2,52 | 2,52 | 00:00:00 | | 2008-10-01 | 2,60 | 16.974.000 | 2,63 | 2,56 | 2,60 | 00:00:00 | | 2008-10-02 | 2,56 | 12.027.400 | 2,62 | 2,56 | 2,60 | 00:00:00 | | 2008-10-03 | 2,57 | 10.335.500 | 2,59 | 2,52 | 2,58 | 00:00:00 | | 2008-10-06 | 2,45 | 17.746.800 | 2,55 | 2,45 | 2,52 | 00:00:00 | | 2008-10-07 | 2,46 | 13.503.500 | 2,52 | 2,45 | 2,49 | 00:00:00 | | 2008-10-08 | 2,42 | 17.098.700 | 2,51 | 2,35 | 2,38 | 00:00:00 | | 2008-10-09 | 2,28 | 21.497.000 | 2,47 | 2,26 | 2,43 | 00:00:00 | | 2008-10-10 | 2,17 | 13.242.200 | 2,26 | 2,04 | 2,10 | 00:00:00 | | 2008-10-13 | 2,33 | 13.283.200 | 2,33 | 2,17 | 2,27 | 00:00:00 | | 2008-10-14 | 2,32 | 12.242.700 | 2,44 | 2,30 | 2,38 | 00:00:00 | | 2008-10-15 | 2,27 | 11.617.400 | 2,35 | 2,27 | 2,30 | 00:00:00 | | 2008-10-16 | 2,18 | 12.027.300 | 2,30 | 2,15 | 2,15 | 00:00:00 | | 2008-10-17 | 2,39 | 9.434.400 | 2,40 | 2,17 | 2,40 | 00:00:00 | | 2008-10-20 | 2,36 | 9.600.400 | 2,48 | 2,36 | 2,44 | 00:00:00 | | 2008-10-21 | 2,36 | 5.326.600 | 2,42 | 2,33 | 2,39 | 00:00:00 | | 2008-10-22 | 2,43 | 10.017.800 | 2,46 | 2,34 | 2,39 | 00:00:00 | | 2008-10-23 | 2,53 | 11.347.100 | 2,58 | 2,37 | 2,49 | 00:00:00 | | 2008-10-24 | 2,43 | 9.469.400 | 2,49 | 2,40 | 2,48 | 00:00:00 | | 2008-10-27 | 2,27 | 10.727.600 | 2,37 | 2,25 | 2,37 | 00:00:00 | | 2008-10-28 | 2,40 | 11.053.400 | 2,47 | 2,26 | 2,32 | 00:00:00 | | 2008-10-29 | 2,50 | 10.977.000 | 2,52 | 2,39 | 2,50 | 00:00:00 | | 2008-10-30 | 2,49 | 8.280.000 | 2,55 | 2,46 | 2,54 | 00:00:00 | | 2008-10-31 | 2,53 | 9.738.100 | 2,55 | 2,46 | 2,49 | 00:00:00 | | 2008-11-03 | 2,46 | 7.926.300 | 2,54 | 2,46 | 2,54 | 00:00:00 | | 2008-11-04 | 2,44 | 15.611.600 | 2,50 | 2,42 | 2,49 | 00:00:00 | | 2008-11-05 | 2,50 | 10.017.800 | 2,54 | 2,42 | 2,48 | 00:00:00 | | 2008-11-06 | 2,46 | 5.199.200 | 2,53 | 2,45 | 2,49 | 00:00:00 | | 2008-11-07 | 2,47 | 3.797.600 | 2,49 | 2,41 | 2,45 | 00:00:00 | | 2008-11-10 | 2,45 | 3.724.900 | 2,51 | 2,45 | 2,47 | 00:00:00 | | 2008-11-11 | 2,46 | 5.065.100 | 2,47 | 2,43 | 2,44 | 00:00:00 | | 2008-11-12 | 2,38 | 7.671.700 | 2,49 | 2,38 | 2,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
