|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-12 | 2,38 | 7.671.700 | 2,49 | 2,38 | 2,46 | 00:00:00 | | 2008-11-13 | 2,42 | 7.439.700 | 2,42 | 2,31 | 2,34 | 00:00:00 | | 2008-11-14 | 2,45 | 5.987.300 | 2,46 | 2,39 | 2,43 | 00:00:00 | | 2008-11-17 | 2,44 | 5.376.800 | 2,47 | 2,40 | 2,43 | 00:00:00 | | 2008-11-18 | 2,54 | 7.766.100 | 2,55 | 2,43 | 2,45 | 00:00:00 | | 2008-11-19 | 2,42 | 7.639.200 | 2,53 | 2,42 | 2,53 | 00:00:00 | | 2008-11-20 | 2,47 | 6.372.000 | 2,47 | 2,36 | 2,38 | 00:00:00 | | 2008-11-21 | 2,49 | 7.548.100 | 2,51 | 2,43 | 2,49 | 00:00:00 | | 2008-11-24 | 2,41 | 4.862.100 | 2,44 | 2,40 | 2,44 | 00:00:00 | | 2008-11-25 | 2,50 | 8.850.600 | 2,50 | 2,29 | 2,41 | 00:00:00 | | 2008-11-26 | 2,41 | 13.567.000 | 2,45 | 2,35 | 2,45 | 00:00:00 | | 2008-11-27 | 2,38 | 3.681.700 | 2,42 | 2,38 | 2,41 | 00:00:00 | | 2008-11-28 | 2,33 | 9.910.900 | 2,41 | 2,32 | 2,40 | 00:00:00 | | 2008-12-01 | 2,19 | 15.192.500 | 2,34 | 2,16 | 2,33 | 00:00:00 | | 2008-12-02 | 2,29 | 11.672.000 | 2,29 | 2,18 | 2,20 | 00:00:00 | | 2008-12-03 | 2,37 | 6.380.000 | 2,38 | 2,25 | 2,34 | 00:00:00 | | 2008-12-04 | 2,35 | 6.949.300 | 2,38 | 2,29 | 2,38 | 00:00:00 | | 2008-12-05 | 2,20 | 12.421.900 | 2,32 | 2,18 | 2,32 | 00:00:00 | | 2008-12-08 | 2,27 | 5.927.700 | 2,34 | 2,24 | 2,30 | 00:00:00 | | 2008-12-09 | 2,32 | 5.208.100 | 2,33 | 2,24 | 2,24 | 00:00:00 | | 2008-12-10 | 2,32 | 3.961.700 | 2,35 | 2,29 | 2,34 | 00:00:00 | | 2008-12-11 | 2,39 | 5.306.700 | 2,39 | 2,29 | 2,30 | 00:00:00 | | 2008-12-12 | 2,27 | 5.752.600 | 2,35 | 2,26 | 2,31 | 00:00:00 | | 2008-12-15 | 2,24 | 2.845.300 | 2,32 | 2,23 | 2,32 | 00:00:00 | | 2008-12-16 | 2,18 | 6.659.700 | 2,26 | 2,17 | 2,23 | 00:00:00 | | 2008-12-17 | 2,12 | 15.778.900 | 2,21 | 2,08 | 2,19 | 00:00:00 | | 2008-12-18 | 2,25 | 9.105.400 | 2,26 | 2,11 | 2,11 | 00:00:00 | | 2008-12-19 | 2,29 | 9.808.300 | 2,31 | 2,16 | 2,31 | 00:00:00 | | 2008-12-22 | 2,30 | 4.512.400 | 2,31 | 2,26 | 2,30 | 00:00:00 | | 2008-12-23 | 2,29 | 3.007.700 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2008-12-29 | 2,32 | 4.431.800 | 2,32 | 2,28 | 2,32 | 00:00:00 | | 2008-12-30 | 2,34 | 3.972.700 | 2,36 | 2,31 | 2,32 | 00:00:00 | | 2009-01-02 | 2,37 | 2.346.000 | 2,38 | 2,31 | 2,36 | 00:00:00 | | 2009-01-05 | 2,35 | 3.196.100 | 2,39 | 2,34 | 2,38 | 00:00:00 | | 2009-01-06 | 2,38 | 4.739.300 | 2,38 | 2,35 | 2,35 | 00:00:00 | | 2009-01-07 | 2,28 | 8.089.900 | 2,36 | 2,28 | 2,35 | 00:00:00 | | 2009-01-08 | 2,30 | 6.526.200 | 2,31 | 2,26 | 2,28 | 00:00:00 | | 2009-01-09 | 2,32 | 6.364.500 | 2,33 | 2,29 | 2,29 | 00:00:00 | | 2009-01-12 | 2,36 | 6.349.500 | 2,36 | 2,30 | 2,30 | 00:00:00 | | 2009-01-13 | 2,31 | 8.517.400 | 2,35 | 2,30 | 2,34 | 00:00:00 | | 2009-01-14 | 2,35 | 6.558.900 | 2,36 | 2,31 | 2,32 | 00:00:00 | | 2009-01-15 | 2,36 | 10.269.100 | 2,37 | 2,32 | 2,34 | 00:00:00 | | 2009-01-16 | 2,38 | 6.830.700 | 2,43 | 2,34 | 2,38 | 00:00:00 | | 2009-01-19 | 2,41 | 6.856.000 | 2,43 | 2,38 | 2,38 | 00:00:00 | | 2009-01-20 | 2,45 | 7.657.300 | 2,49 | 2,40 | 2,41 | 00:00:00 | | 2009-01-21 | 2,43 | 8.881.800 | 2,47 | 2,41 | 2,46 | 00:00:00 | | 2009-01-22 | 2,40 | 5.478.900 | 2,45 | 2,39 | 2,44 | 00:00:00 | | 2009-01-23 | 2,44 | 6.852.100 | 2,44 | 2,37 | 2,39 | 00:00:00 | | 2009-01-26 | 2,44 | 7.714.500 | 2,47 | 2,39 | 2,44 | 00:00:00 | | 2009-01-27 | 2,42 | 10.096.600 | 2,44 | 2,39 | 2,43 | 00:00:00 | | 2009-01-28 | 2,39 | 6.031.600 | 2,43 | 2,39 | 2,43 | 00:00:00 | | 2009-01-29 | 2,39 | 8.082.100 | 2,42 | 2,36 | 2,38 | 00:00:00 | | 2009-01-30 | 2,38 | 11.644.600 | 2,41 | 2,36 | 2,40 | 00:00:00 | | 2009-02-02 | 2,34 | 3.743.100 | 2,38 | 2,34 | 2,38 | 00:00:00 | | 2009-02-03 | 2,44 | 10.420.900 | 2,44 | 2,34 | 2,34 | 00:00:00 | | 2009-02-04 | 2,43 | 12.725.200 | 2,46 | 2,41 | 2,45 | 00:00:00 | | 2009-02-05 | 2,49 | 11.904.400 | 2,50 | 2,41 | 2,42 | 00:00:00 | | 2009-02-06 | 2,48 | 8.218.200 | 2,52 | 2,47 | 2,50 | 00:00:00 | | 2009-02-09 | 2,47 | 4.708.700 | 2,49 | 2,46 | 2,48 | 00:00:00 | | 2009-02-10 | 2,52 | 13.546.300 | 2,53 | 2,49 | 2,49 | 00:00:00 | | 2009-02-11 | 2,53 | 10.580.300 | 2,55 | 2,49 | 2,50 | 00:00:00 | | 2009-02-12 | 2,57 | 13.137.400 | 2,58 | 2,51 | 2,54 | 00:00:00 | | 2009-02-13 | 2,51 | 10.152.900 | 2,57 | 2,48 | 2,57 | 00:00:00 | | 2009-02-16 | 2,52 | 3.724.900 | 2,53 | 2,49 | 2,50 | 00:00:00 | | 2009-02-17 | 2,51 | 10.720.500 | 2,57 | 2,47 | 2,50 | 00:00:00 | | 2009-02-18 | 2,49 | 6.427.200 | 2,53 | 2,47 | 2,51 | 00:00:00 | | 2009-02-19 | 2,51 | 7.999.300 | 2,54 | 2,47 | 2,48 | 00:00:00 | | 2009-02-20 | 2,53 | 12.245.100 | 2,56 | 2,48 | 2,48 | 00:00:00 | | 2009-02-23 | 2,53 | 7.072.700 | 2,58 | 2,51 | 2,52 | 00:00:00 | | 2009-02-24 | 2,49 | 14.458.700 | 2,58 | 2,48 | 2,53 | 00:00:00 | | 2009-02-25 | 2,44 | 8.473.900 | 2,48 | 2,43 | 2,48 | 00:00:00 | | 2009-02-26 | 2,43 | 9.578.400 | 2,45 | 2,41 | 2,44 | 00:00:00 | | 2009-02-27 | 2,46 | 8.690.500 | 2,46 | 2,39 | 2,46 | 00:00:00 | | 2009-03-02 | 2,38 | 8.895.900 | 2,45 | 2,38 | 2,45 | 00:00:00 | | 2009-03-03 | 2,38 | 8.241.100 | 2,41 | 2,35 | 2,40 | 00:00:00 | | 2009-03-04 | 2,37 | 8.179.000 | 2,40 | 2,32 | 2,40 | 00:00:00 | | 2009-03-05 | 2,39 | 8.431.300 | 2,40 | 2,35 | 2,37 | 00:00:00 | | 2009-03-06 | 2,35 | 9.697.600 | 2,40 | 2,33 | 2,39 | 00:00:00 | | 2009-03-09 | 2,30 | 11.052.400 | 2,33 | 2,27 | 2,33 | 00:00:00 | | 2009-03-10 | 2,34 | 12.992.200 | 2,34 | 2,23 | 2,28 | 00:00:00 | | 2009-03-11 | 2,22 | 11.054.700 | 2,30 | 2,21 | 2,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
