|
 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 | | 2009-07-06 | 2,33 | 5.704.300 | 2,35 | 2,32 | 2,35 | 00:00:00 | | 2009-07-07 | 2,34 | 10.335.100 | 2,36 | 2,33 | 2,35 | 00:00:00 | | 2009-07-08 | 2,36 | 12.359.500 | 2,39 | 2,34 | 2,34 | 00:00:00 | | 2009-07-09 | 2,36 | 6.584.400 | 2,38 | 2,34 | 2,37 | 00:00:00 | | 2009-07-10 | 2,34 | 5.194.000 | 2,36 | 2,33 | 2,36 | 00:00:00 | | 2009-07-13 | 2,38 | 6.820.900 | 2,38 | 2,33 | 2,35 | 00:00:00 | | 2009-07-14 | 2,36 | 6.523.400 | 2,38 | 2,36 | 2,38 | 00:00:00 | | 2009-07-15 | 2,40 | 7.690.600 | 2,40 | 2,36 | 2,36 | 00:00:00 | | 2009-07-16 | 2,39 | 7.716.100 | 2,40 | 2,37 | 2,39 | 00:00:00 | | 2009-07-17 | 2,42 | 14.922.400 | 2,45 | 2,39 | 2,40 | 00:00:00 | | 2009-07-20 | 2,43 | 4.653.000 | 2,45 | 2,43 | 2,44 | 00:00:00 | | 2009-07-21 | 2,44 | 5.905.600 | 2,46 | 2,43 | 2,44 | 00:00:00 | | 2009-07-22 | 2,46 | 6.190.200 | 2,47 | 2,43 | 2,44 | 00:00:00 | | 2009-07-23 | 2,49 | 7.598.800 | 2,49 | 2,45 | 2,47 | 00:00:00 | | 2009-07-24 | 2,46 | 6.480.700 | 2,50 | 2,44 | 2,50 | 00:00:00 | | 2009-07-27 | 2,44 | 4.045.900 | 2,47 | 2,44 | 2,47 | 00:00:00 | | 2009-07-28 | 2,44 | 14.935.300 | 2,47 | 2,39 | 2,46 | 00:00:00 | | 2009-07-29 | 2,48 | 7.468.900 | 2,49 | 2,44 | 2,44 | 00:00:00 | | 2009-07-30 | 2,50 | 8.386.500 | 2,51 | 2,46 | 2,49 | 00:00:00 | | 2009-07-31 | 2,47 | 7.075.500 | 2,50 | 2,46 | 2,49 | 00:00:00 | | 2009-08-03 | 2,46 | 6.895.900 | 2,48 | 2,45 | 2,48 | 00:00:00 | | 2009-08-04 | 2,44 | 6.934.300 | 2,46 | 2,44 | 2,46 | 00:00:00 | | 2009-08-05 | 2,43 | 8.790.300 | 2,46 | 2,43 | 2,45 | 00:00:00 | | 2009-08-06 | 2,41 | 8.552.200 | 2,44 | 2,41 | 2,43 | 00:00:00 | | 2009-08-07 | 2,45 | 7.667.500 | 2,46 | 2,40 | 2,41 | 00:00:00 | | 2009-08-10 | 2,43 | 6.710.100 | 2,45 | 2,43 | 2,45 | 00:00:00 | | 2009-08-11 | 2,46 | 7.071.200 | 2,46 | 2,43 | 2,43 | 00:00:00 | | 2009-08-12 | 2,48 | 4.666.500 | 2,49 | 2,45 | 2,45 | 00:00:00 | | 2009-08-13 | 2,48 | 5.419.100 | 2,49 | 2,46 | 2,49 | 00:00:00 | | 2009-08-14 | 2,48 | 5.566.500 | 2,49 | 2,47 | 2,48 | 00:00:00 | | 2009-08-17 | 2,47 | 6.613.500 | 2,48 | 2,46 | 2,47 | 00:00:00 | | 2009-08-18 | 2,46 | 4.680.100 | 2,48 | 2,45 | 2,47 | 00:00:00 | | 2009-08-19 | 2,47 | 7.852.200 | 2,48 | 2,45 | 2,46 | 00:00:00 | | 2009-08-20 | 2,46 | 6.204.100 | 2,48 | 2,46 | 2,47 | 00:00:00 | | 2009-08-21 | 2,55 | 15.153.600 | 2,55 | 2,45 | 2,46 | 00:00:00 | | 2009-08-24 | 2,55 | 7.022.800 | 2,56 | 2,53 | 2,54 | 00:00:00 | | 2009-08-25 | 2,56 | 9.750.100 | 2,57 | 2,51 | 2,54 | 00:00:00 | | 2009-08-26 | 2,56 | 5.131.900 | 2,58 | 2,54 | 2,55 | 00:00:00 | | 2009-08-27 | 2,59 | 6.761.600 | 2,60 | 2,55 | 2,55 | 00:00:00 | | 2009-08-28 | 2,56 | 5.763.300 | 2,60 | 2,55 | 2,59 | 00:00:00 | | 2009-08-31 | 2,57 | 4.842.100 | 2,58 | 2,56 | 2,56 | 00:00:00 | | 2009-09-01 | 2,55 | 6.205.600 | 2,58 | 2,53 | 2,58 | 00:00:00 | | 2009-09-02 | 2,57 | 7.457.500 | 2,57 | 2,53 | 2,54 | 00:00:00 | | 2009-09-03 | 2,55 | 6.496.400 | 2,58 | 2,55 | 2,58 | 00:00:00 | | 2009-09-04 | 2,57 | 5.166.000 | 2,59 | 2,55 | 2,55 | 00:00:00 | | 2009-09-07 | 2,59 | 4.163.100 | 2,60 | 2,57 | 2,58 | 00:00:00 | | 2009-09-08 | 2,60 | 5.659.900 | 2,60 | 2,58 | 2,60 | 00:00:00 | | 2009-09-09 | 2,61 | 9.815.300 | 2,61 | 2,59 | 2,59 | 00:00:00 | | 2009-09-10 | 2,62 | 9.647.400 | 2,64 | 2,61 | 2,61 | 00:00:00 | | 2009-09-11 | 2,62 | 8.975.400 | 2,65 | 2,62 | 2,62 | 00:00:00 | | 2009-09-14 | 2,63 | 7.120.500 | 2,63 | 2,60 | 2,61 | 00:00:00 | | 2009-09-15 | 2,67 | 7.171.800 | 2,68 | 2,63 | 2,64 | 00:00:00 | | 2009-09-16 | 2,68 | 8.664.100 | 2,69 | 2,67 | 2,68 | 00:00:00 | | 2009-09-17 | 2,65 | 7.711.300 | 2,69 | 2,65 | 2,67 | 00:00:00 | | 2009-09-18 | 2,63 | 11.512.500 | 2,66 | 2,63 | 2,64 | 00:00:00 | | 2009-09-21 | 2,64 | 5.392.000 | 2,65 | 2,62 | 2,64 | 00:00:00 | | 2009-09-22 | 2,67 | 5.541.600 | 2,67 | 2,64 | 2,65 | 00:00:00 | | 2009-09-23 | 2,66 | 5.424.000 | 2,68 | 2,65 | 2,66 | 00:00:00 | | 2009-09-24 | 2,65 | 11.259.500 | 2,68 | 2,64 | 2,66 | 00:00:00 | | 2009-09-25 | 2,65 | 6.123.400 | 2,66 | 2,63 | 2,66 | 00:00:00 | | 2009-09-28 | 2,69 | 9.149.200 | 2,69 | 2,63 | 2,66 | 00:00:00 | | 2009-09-29 | 2,65 | 8.103.700 | 2,69 | 2,65 | 2,69 | 00:00:00 | | 2009-09-30 | 2,66 | 7.796.800 | 2,68 | 2,66 | 2,66 | 00:00:00 | | 2009-10-01 | 2,64 | 10.578.200 | 2,67 | 2,64 | 2,66 | 00:00:00 | | 2009-10-02 | 2,64 | 9.477.100 | 2,67 | 2,63 | 2,64 | 00:00:00 | | 2009-10-05 | 2,64 | 8.258.500 | 2,65 | 2,63 | 2,65 | 00:00:00 | | 2009-10-06 | 2,71 | 23.012.600 | 2,72 | 2,64 | 2,64 | 00:00:00 | | 2009-10-07 | 2,68 | 6.801.000 | 2,71 | 2,67 | 2,70 | 00:00:00 | | 2009-10-08 | 2,68 | 6.904.600 | 2,70 | 2,67 | 2,69 | 00:00:00 | | 2009-10-09 | 2,70 | 10.202.100 | 2,71 | 2,69 | 2,69 | 00:00:00 | | 2009-10-12 | 2,71 | 4.512.500 | 2,72 | 2,70 | 2,71 | 00:00:00 | | 2009-10-13 | 2,71 | 7.095.300 | 2,72 | 2,69 | 2,71 | 00:00:00 | | 2009-10-14 | 2,70 | 8.679.400 | 2,72 | 2,69 | 2,72 | 00:00:00 | | 2009-10-15 | 2,66 | 9.676.000 | 2,70 | 2,66 | 2,69 | 00:00:00 | | 2009-10-16 | 2,67 | 10.877.600 | 2,70 | 2,66 | 2,68 | 00:00:00 | | 2009-10-19 | 2,69 | 6.570.600 | 2,70 | 2,66 | 2,67 | 00:00:00 | | 2009-10-20 | 2,69 | 5.738.500 | 2,70 | 2,67 | 2,69 | 00:00:00 | | 2009-10-21 | 2,70 | 19.023.100 | 2,70 | 2,68 | 2,68 | 00:00:00 | | 2009-10-22 | 2,70 | 19.210.100 | 2,71 | 2,68 | 2,69 | 00:00:00 | | 2009-10-23 | 2,68 | 18.631.100 | 2,71 | 2,68 | 2,70 | 00:00:00 | | 2009-10-26 | 2,67 | 7.865.100 | 2,70 | 2,67 | 2,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
