|
 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 | | 2010-02-26 | 3,02 | 11.107.900 | 3,02 | 2,99 | 3,01 | 00:00:00 | | 2010-03-01 | 3,06 | 12.876.000 | 3,07 | 3,02 | 3,03 | 00:00:00 | | 2010-03-02 | 3,07 | 9.484.900 | 3,08 | 3,05 | 3,06 | 00:00:00 | | 2010-03-03 | 3,05 | 12.235.400 | 3,06 | 3,04 | 3,06 | 00:00:00 | | 2010-03-04 | 3,07 | 11.067.100 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2010-03-05 | 3,11 | 14.529.900 | 3,12 | 3,07 | 3,07 | 00:00:00 | | 2010-03-08 | 3,12 | 9.787.900 | 3,14 | 3,11 | 3,12 | 00:00:00 | | 2010-03-09 | 3,13 | 10.053.100 | 3,14 | 3,11 | 3,12 | 00:00:00 | | 2010-03-10 | 3,11 | 12.748.100 | 3,13 | 3,10 | 3,13 | 00:00:00 | | 2010-03-11 | 3,14 | 10.248.100 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2010-03-12 | 3,15 | 7.716.600 | 3,16 | 3,14 | 3,15 | 00:00:00 | | 2010-03-15 | 3,17 | 9.072.700 | 3,18 | 3,15 | 3,15 | 00:00:00 | | 2010-03-16 | 3,18 | 10.464.000 | 3,20 | 3,17 | 3,17 | 00:00:00 | | 2010-03-17 | 3,19 | 8.232.400 | 3,20 | 3,17 | 3,18 | 00:00:00 | | 2010-03-18 | 3,19 | 12.130.900 | 3,22 | 3,19 | 3,19 | 00:00:00 | | 2010-03-19 | 3,22 | 20.209.600 | 3,23 | 3,20 | 3,21 | 00:00:00 | | 2010-03-22 | 3,22 | 13.524.600 | 3,23 | 3,22 | 3,22 | 00:00:00 | | 2010-03-23 | 3,22 | 8.643.800 | 3,23 | 3,22 | 3,23 | 00:00:00 | | 2010-03-24 | 3,21 | 10.746.500 | 3,23 | 3,21 | 3,23 | 00:00:00 | | 2010-03-25 | 3,23 | 7.795.200 | 3,24 | 3,21 | 3,22 | 00:00:00 | | 2010-03-26 | 3,22 | 10.746.400 | 3,23 | 3,22 | 3,22 | 00:00:00 | | 2010-03-29 | 3,23 | 10.196.100 | 3,23 | 3,21 | 3,22 | 00:00:00 | | 2010-03-30 | 3,23 | 8.064.200 | 3,24 | 3,22 | 3,23 | 00:00:00 | | 2010-03-31 | 3,20 | 14.856.900 | 3,24 | 3,20 | 3,23 | 00:00:00 | | 2010-04-01 | 3,21 | 13.019.000 | 3,22 | 3,20 | 3,21 | 00:00:00 | | 2010-04-06 | 3,21 | 11.807.600 | 3,22 | 3,20 | 3,21 | 00:00:00 | | 2010-04-07 | 3,21 | 10.614.200 | 3,22 | 3,20 | 3,21 | 00:00:00 | | 2010-04-08 | 3,18 | 14.552.300 | 3,21 | 3,17 | 3,20 | 00:00:00 | | 2010-04-09 | 3,19 | 12.896.500 | 3,20 | 3,17 | 3,19 | 00:00:00 | | 2010-04-12 | 3,19 | 7.502.900 | 3,20 | 3,18 | 3,19 | 00:00:00 | | 2010-04-13 | 3,19 | 7.062.600 | 3,21 | 3,18 | 3,19 | 00:00:00 | | 2010-04-14 | 3,18 | 6.420.300 | 3,19 | 3,18 | 3,19 | 00:00:00 | | 2010-04-15 | 3,18 | 9.221.400 | 3,19 | 3,16 | 3,17 | 00:00:00 | | 2010-04-16 | 3,14 | 16.849.900 | 3,18 | 3,14 | 3,18 | 00:00:00 | | 2010-04-19 | 3,13 | 9.352.800 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2010-04-20 | 3,14 | 13.803.700 | 3,14 | 3,11 | 3,13 | 00:00:00 | | 2010-04-21 | 3,14 | 6.396.700 | 3,14 | 3,12 | 3,13 | 00:00:00 | | 2010-04-22 | 3,12 | 11.263.800 | 3,14 | 3,11 | 3,13 | 00:00:00 | | 2010-04-23 | 3,11 | 9.840.900 | 3,13 | 3,11 | 3,12 | 00:00:00 | | 2010-04-26 | 3,10 | 7.750.400 | 3,12 | 3,10 | 3,12 | 00:00:00 | | 2010-04-27 | 3,05 | 13.706.400 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2010-04-28 | 3,02 | 22.181.500 | 3,05 | 2,99 | 3,04 | 00:00:00 | | 2010-04-29 | 3,04 | 9.052.800 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2010-04-30 | 3,05 | 9.779.300 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2010-05-03 | 3,07 | 8.302.900 | 3,08 | 3,04 | 3,05 | 00:00:00 | | 2010-05-04 | 3,05 | 17.022.600 | 3,09 | 3,04 | 3,08 | 00:00:00 | | 2010-05-05 | 3,02 | 23.693.400 | 3,05 | 3,01 | 3,05 | 00:00:00 | | 2010-05-06 | 2,96 | 27.572.300 | 3,02 | 2,95 | 3,01 | 00:00:00 | | 2010-05-07 | 2,92 | 30.884.100 | 2,97 | 2,90 | 2,93 | 00:00:00 | | 2010-05-10 | 3,02 | 27.902.500 | 3,03 | 2,95 | 2,96 | 00:00:00 | | 2010-05-11 | 3,07 | 20.044.000 | 3,07 | 2,98 | 3,02 | 00:00:00 | | 2010-05-12 | 3,11 | 18.665.500 | 3,13 | 3,06 | 3,07 | 00:00:00 | | 2010-05-13 | 3,09 | 13.790.100 | 3,12 | 3,08 | 3,12 | 00:00:00 | | 2010-05-14 | 3,03 | 19.810.300 | 3,09 | 3,02 | 3,08 | 00:00:00 | | 2010-05-17 | 3,02 | 14.174.700 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2010-05-18 | 3,06 | 15.950.500 | 3,06 | 3,01 | 3,03 | 00:00:00 | | 2010-05-19 | 3,05 | 19.382.300 | 3,06 | 3,02 | 3,04 | 00:00:00 | | 2010-05-20 | 3,01 | 28.100.300 | 3,07 | 2,99 | 3,06 | 00:00:00 | | 2010-05-21 | 2,99 | 26.103.100 | 3,04 | 2,96 | 3,02 | 00:00:00 | | 2010-05-24 | 3,00 | 11.384.800 | 3,02 | 2,98 | 3,00 | 00:00:00 | | 2010-05-25 | 2,98 | 22.640.700 | 2,98 | 2,95 | 2,97 | 00:00:00 | | 2010-05-26 | 3,01 | 18.147.700 | 3,03 | 2,98 | 2,99 | 00:00:00 | | 2010-05-27 | 3,03 | 19.275.900 | 3,05 | 3,01 | 3,02 | 00:00:00 | | 2010-05-28 | 3,05 | 12.616.500 | 3,07 | 3,03 | 3,04 | 00:00:00 | | 2010-05-31 | 3,07 | 6.136.500 | 3,07 | 3,05 | 3,05 | 00:00:00 | | 2010-06-01 | 3,06 | 20.893.100 | 3,08 | 3,03 | 3,06 | 00:00:00 | | 2010-06-02 | 3,07 | 25.763.900 | 3,07 | 3,01 | 3,05 | 00:00:00 | | 2010-06-03 | 3,08 | 14.717.500 | 3,10 | 3,07 | 3,08 | 00:00:00 | | 2010-06-04 | 3,05 | 19.342.300 | 3,10 | 3,04 | 3,08 | 00:00:00 | | 2010-06-07 | 3,05 | 15.489.900 | 3,06 | 3,02 | 3,05 | 00:00:00 | | 2010-06-08 | 3,02 | 24.789.500 | 3,05 | 3,01 | 3,04 | 00:00:00 | | 2010-06-09 | 3,07 | 34.236.200 | 3,07 | 3,02 | 3,03 | 00:00:00 | | 2010-06-10 | 3,10 | 33.066.500 | 3,11 | 3,04 | 3,06 | 00:00:00 | | 2010-06-11 | 3,12 | 22.480.400 | 3,13 | 3,09 | 3,11 | 00:00:00 | | 2010-06-14 | 3,15 | 27.339.300 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2010-06-15 | 3,18 | 37.571.400 | 3,18 | 3,14 | 3,14 | 00:00:00 | | 2010-06-16 | 3,19 | 37.794.000 | 3,20 | 3,16 | 3,19 | 00:00:00 | | 2010-06-17 | 3,20 | 45.596.200 | 3,20 | 3,19 | 3,20 | 00:00:00 | | 2010-06-18 | 3,19 | 22.225.500 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2010-06-21 | 3,04 | 15.164.200 | 3,10 | 3,03 | 3,09 | 00:00:00 | | 2010-06-22 | 3,04 | 27.818.400 | 3,07 | 3,02 | 3,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
