|
 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 | | 2009-10-26 | 2,67 | 7.865.100 | 2,70 | 2,67 | 2,69 | 00:00:00 | | 2009-10-27 | 2,67 | 8.992.500 | 2,69 | 2,66 | 2,67 | 00:00:00 | | 2009-10-28 | 2,69 | 10.314.500 | 2,70 | 2,66 | 2,66 | 00:00:00 | | 2009-10-29 | 2,71 | 9.403.000 | 2,71 | 2,68 | 2,70 | 00:00:00 | | 2009-10-30 | 2,70 | 11.379.700 | 2,72 | 2,69 | 2,70 | 00:00:00 | | 2009-11-02 | 2,68 | 10.859.100 | 2,71 | 2,68 | 2,69 | 00:00:00 | | 2009-11-03 | 2,67 | 9.750.800 | 2,69 | 2,67 | 2,68 | 00:00:00 | | 2009-11-04 | 2,69 | 7.554.800 | 2,70 | 2,67 | 2,68 | 00:00:00 | | 2009-11-05 | 2,71 | 8.107.200 | 2,72 | 2,68 | 2,68 | 00:00:00 | | 2009-11-06 | 2,72 | 10.960.300 | 2,74 | 2,70 | 2,70 | 00:00:00 | | 2009-11-09 | 2,75 | 8.124.500 | 2,76 | 2,73 | 2,73 | 00:00:00 | | 2009-11-10 | 2,78 | 24.473.200 | 2,80 | 2,75 | 2,76 | 00:00:00 | | 2009-11-11 | 2,74 | 37.343.000 | 2,77 | 2,74 | 2,76 | 00:00:00 | | 2009-11-13 | 2,74 | 16.851.100 | 2,74 | 2,72 | 2,74 | 00:00:00 | | 2009-11-16 | 2,77 | 51.105.800 | 2,77 | 2,73 | 2,75 | 00:00:00 | | 2009-11-17 | 2,81 | 13.190.800 | 2,81 | 2,77 | 2,78 | 00:00:00 | | 2009-11-18 | 2,81 | 14.137.400 | 2,82 | 2,80 | 2,82 | 00:00:00 | | 2009-11-19 | 2,82 | 22.240.100 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2009-11-20 | 2,83 | 12.288.300 | 2,83 | 2,80 | 2,83 | 00:00:00 | | 2009-11-23 | 2,76 | 20.353.100 | 2,77 | 2,73 | 2,75 | 00:00:00 | | 2009-11-24 | 2,76 | 55.390.400 | 2,78 | 2,75 | 2,76 | 00:00:00 | | 2009-11-25 | 2,78 | 36.183.000 | 2,79 | 2,76 | 2,77 | 00:00:00 | | 2009-11-26 | 2,79 | 25.923.700 | 2,83 | 2,77 | 2,78 | 00:00:00 | | 2009-11-27 | 2,79 | 24.752.300 | 2,80 | 2,75 | 2,77 | 00:00:00 | | 2009-11-30 | 2,77 | 12.327.300 | 2,80 | 2,76 | 2,80 | 00:00:00 | | 2009-12-01 | 2,81 | 10.260.000 | 2,82 | 2,77 | 2,78 | 00:00:00 | | 2009-12-02 | 2,83 | 8.337.000 | 2,83 | 2,81 | 2,81 | 00:00:00 | | 2009-12-04 | 2,85 | 8.146.800 | 2,86 | 2,82 | 2,83 | 00:00:00 | | 2009-12-07 | 2,85 | 6.090.900 | 2,87 | 2,84 | 2,85 | 00:00:00 | | 2009-12-09 | 2,86 | 9.783.200 | 2,87 | 2,83 | 2,84 | 00:00:00 | | 2009-12-11 | 2,89 | 11.163.900 | 2,89 | 2,85 | 2,85 | 00:00:00 | | 2009-12-14 | 2,89 | 6.389.400 | 2,91 | 2,89 | 2,90 | 00:00:00 | | 2009-12-15 | 2,90 | 9.698.700 | 2,91 | 2,88 | 2,90 | 00:00:00 | | 2009-12-16 | 2,89 | 11.098.300 | 2,91 | 2,88 | 2,90 | 00:00:00 | | 2009-12-17 | 2,91 | 10.834.400 | 2,91 | 2,88 | 2,88 | 00:00:00 | | 2009-12-18 | 2,92 | 14.016.000 | 2,95 | 2,92 | 2,92 | 00:00:00 | | 2009-12-21 | 2,96 | 10.617.200 | 2,98 | 2,91 | 2,93 | 00:00:00 | | 2009-12-22 | 2,99 | 11.289.000 | 3,01 | 2,95 | 2,96 | 00:00:00 | | 2009-12-23 | 2,98 | 8.831.500 | 3,01 | 2,97 | 2,99 | 00:00:00 | | 2009-12-28 | 2,99 | 7.151.700 | 3,01 | 2,97 | 2,99 | 00:00:00 | | 2009-12-29 | 2,99 | 5.556.800 | 3,00 | 2,98 | 2,99 | 00:00:00 | | 2009-12-30 | 3,00 | 6.885.800 | 3,00 | 2,98 | 2,99 | 00:00:00 | | 2010-01-04 | 2,98 | 12.641.700 | 3,01 | 2,96 | 3,00 | 00:00:00 | | 2010-01-05 | 2,95 | 14.381.100 | 2,99 | 2,95 | 2,97 | 00:00:00 | | 2010-01-06 | 2,94 | 6.464.500 | 2,96 | 2,93 | 2,96 | 00:00:00 | | 2010-01-07 | 2,93 | 8.303.300 | 2,95 | 2,92 | 2,93 | 00:00:00 | | 2010-01-08 | 2,94 | 8.434.700 | 2,96 | 2,93 | 2,95 | 00:00:00 | | 2010-01-11 | 2,93 | 9.154.800 | 2,96 | 2,93 | 2,94 | 00:00:00 | | 2010-01-12 | 2,96 | 9.955.200 | 2,97 | 2,93 | 2,93 | 00:00:00 | | 2010-01-13 | 2,97 | 8.533.100 | 2,98 | 2,95 | 2,96 | 00:00:00 | | 2010-01-14 | 2,98 | 8.230.100 | 2,99 | 2,97 | 2,98 | 00:00:00 | | 2010-01-15 | 2,94 | 12.683.800 | 2,99 | 2,94 | 2,99 | 00:00:00 | | 2010-01-18 | 2,93 | 5.446.500 | 2,96 | 2,93 | 2,95 | 00:00:00 | | 2010-01-19 | 2,96 | 8.585.300 | 2,97 | 2,92 | 2,93 | 00:00:00 | | 2010-01-20 | 2,94 | 11.265.600 | 2,97 | 2,93 | 2,96 | 00:00:00 | | 2010-01-21 | 2,93 | 9.376.200 | 2,97 | 2,93 | 2,95 | 00:00:00 | | 2010-01-22 | 2,92 | 10.127.000 | 2,95 | 2,91 | 2,93 | 00:00:00 | | 2010-01-25 | 2,92 | 8.290.200 | 2,93 | 2,90 | 2,91 | 00:00:00 | | 2010-01-26 | 2,93 | 7.253.500 | 2,94 | 2,90 | 2,91 | 00:00:00 | | 2010-01-27 | 2,94 | 6.931.600 | 2,95 | 2,92 | 2,92 | 00:00:00 | | 2010-01-28 | 2,93 | 7.708.800 | 2,95 | 2,92 | 2,95 | 00:00:00 | | 2010-01-29 | 2,91 | 9.943.900 | 2,94 | 2,91 | 2,94 | 00:00:00 | | 2010-02-01 | 2,93 | 7.493.200 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2010-02-02 | 2,93 | 9.594.200 | 2,94 | 2,91 | 2,93 | 00:00:00 | | 2010-02-04 | 2,88 | 17.092.200 | 2,93 | 2,88 | 2,93 | 00:00:00 | | 2010-02-05 | 2,87 | 17.455.800 | 2,90 | 2,86 | 2,87 | 00:00:00 | | 2010-02-08 | 2,88 | 10.669.600 | 2,90 | 2,86 | 2,88 | 00:00:00 | | 2010-02-09 | 2,87 | 10.542.900 | 2,88 | 2,86 | 2,88 | 00:00:00 | | 2010-02-10 | 2,87 | 10.556.700 | 2,90 | 2,87 | 2,88 | 00:00:00 | | 2010-02-11 | 2,88 | 10.136.400 | 2,90 | 2,87 | 2,88 | 00:00:00 | | 2010-02-12 | 2,91 | 10.264.200 | 2,92 | 2,89 | 2,89 | 00:00:00 | | 2010-02-15 | 2,93 | 5.917.000 | 2,94 | 2,91 | 2,92 | 00:00:00 | | 2010-02-16 | 2,94 | 6.148.400 | 2,94 | 2,93 | 2,94 | 00:00:00 | | 2010-02-17 | 2,96 | 8.851.800 | 2,97 | 2,94 | 2,94 | 00:00:00 | | 2010-02-18 | 2,96 | 9.120.700 | 2,97 | 2,95 | 2,96 | 00:00:00 | | 2010-02-19 | 2,97 | 8.950.700 | 2,97 | 2,94 | 2,95 | 00:00:00 | | 2010-02-22 | 2,98 | 8.969.400 | 3,00 | 2,97 | 2,98 | 00:00:00 | | 2010-02-23 | 2,98 | 15.356.400 | 3,02 | 2,98 | 3,00 | 00:00:00 | | 2010-02-24 | 2,99 | 8.670.600 | 3,01 | 2,99 | 2,99 | 00:00:00 | | 2010-02-25 | 3,00 | 11.548.200 | 3,01 | 2,98 | 2,99 | 00:00:00 | | 2010-02-26 | 3,02 | 11.107.900 | 3,02 | 2,99 | 3,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
