|
 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 | | 2004-10-13 | 1,95 | 7.072.000 | 1,96 | 1,95 | 1,95 | 00:00:00 | | 2004-10-14 | 1,96 | 36.371.400 | 1,96 | 1,95 | 1,95 | 00:00:00 | | 2004-10-15 | 1,95 | 21.636.600 | 1,96 | 1,94 | 1,96 | 00:00:00 | | 2004-10-18 | 1,92 | 6.672.400 | 1,92 | 1,91 | 1,91 | 00:00:00 | | 2004-10-19 | 1,92 | 6.633.100 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2004-10-20 | 1,89 | 23.690.600 | 1,92 | 1,89 | 1,91 | 00:00:00 | | 2004-10-21 | 1,91 | 7.481.000 | 1,91 | 1,89 | 1,90 | 00:00:00 | | 2004-10-22 | 1,92 | 13.169.000 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2004-10-25 | 1,92 | 18.468.000 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2004-10-26 | 1,92 | 3.942.500 | 1,93 | 1,92 | 1,93 | 00:00:00 | | 2004-10-27 | 1,91 | 10.219.200 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2004-10-28 | 1,91 | 7.959.400 | 1,92 | 1,90 | 1,91 | 00:00:00 | | 2004-10-29 | 1,91 | 6.552.900 | 1,92 | 1,91 | 1,91 | 00:00:00 | | 2004-11-01 | 1,92 | 11.435.900 | 1,92 | 1,90 | 1,91 | 00:00:00 | | 2004-11-02 | 1,93 | 24.727.100 | 1,95 | 1,92 | 1,92 | 00:00:00 | | 2004-11-03 | 1,93 | 4.766.000 | 1,94 | 1,93 | 1,94 | 00:00:00 | | 2004-11-04 | 1,93 | 3.929.900 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2004-11-05 | 1,95 | 10.929.800 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2004-11-08 | 1,94 | 10.254.400 | 1,95 | 1,93 | 1,95 | 00:00:00 | | 2004-11-09 | 1,93 | 4.553.100 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2004-11-10 | 1,92 | 7.511.300 | 1,95 | 1,92 | 1,93 | 00:00:00 | | 2004-11-11 | 1,92 | 7.044.500 | 1,93 | 1,91 | 1,93 | 00:00:00 | | 2004-11-12 | 1,92 | 5.914.200 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2004-11-15 | 1,93 | 4.569.700 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2004-11-16 | 1,92 | 2.858.100 | 1,93 | 1,92 | 1,93 | 00:00:00 | | 2004-11-17 | 1,92 | 3.318.700 | 1,93 | 1,92 | 1,92 | 00:00:00 | | 2004-11-18 | 1,91 | 6.476.700 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2004-11-19 | 1,91 | 5.093.600 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2004-11-22 | 1,91 | 3.493.600 | 1,92 | 1,91 | 1,91 | 00:00:00 | | 2004-11-23 | 1,93 | 7.779.000 | 1,94 | 1,91 | 1,91 | 00:00:00 | | 2004-11-24 | 1,95 | 4.607.700 | 1,95 | 1,92 | 1,93 | 00:00:00 | | 2004-11-25 | 1,98 | 13.011.000 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2004-11-26 | 1,98 | 6.593.900 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2004-11-29 | 1,96 | 4.001.800 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2004-11-30 | 1,98 | 4.706.700 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2004-12-01 | 1,99 | 6.946.700 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2004-12-02 | 1,99 | 4.445.800 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2004-12-03 | 1,99 | 5.306.900 | 2,00 | 1,97 | 1,99 | 00:00:00 | | 2004-12-06 | 1,99 | 4.088.100 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2004-12-07 | 2,00 | 7.176.000 | 2,01 | 1,99 | 1,99 | 00:00:00 | | 2004-12-08 | 2,00 | 2.225.400 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2004-12-09 | 2,00 | 3.074.100 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2004-12-10 | 2,00 | 6.756.500 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2004-12-13 | 2,01 | 5.872.500 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2004-12-14 | 2,03 | 8.105.100 | 2,03 | 2,01 | 2,02 | 00:00:00 | | 2004-12-15 | 2,08 | 18.797.400 | 2,08 | 2,03 | 2,03 | 00:00:00 | | 2004-12-16 | 2,08 | 11.526.500 | 2,09 | 2,06 | 2,07 | 00:00:00 | | 2004-12-17 | 2,07 | 18.383.300 | 2,09 | 2,05 | 2,09 | 00:00:00 | | 2004-12-20 | 2,09 | 7.783.000 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2004-12-21 | 2,12 | 7.199.900 | 2,12 | 2,08 | 2,09 | 00:00:00 | | 2004-12-22 | 2,12 | 7.571.900 | 2,13 | 2,11 | 2,13 | 00:00:00 | | 2004-12-23 | 2,12 | 4.513.200 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2004-12-24 | 2,12 | 0 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2004-12-27 | 2,14 | 2.750.700 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2004-12-28 | 2,13 | 2.529.100 | 2,14 | 2,13 | 2,14 | 00:00:00 | | 2004-12-29 | 2,13 | 4.265.100 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2004-12-30 | 2,11 | 5.177.600 | 2,12 | 2,11 | 2,12 | 00:00:00 | | 2004-12-31 | 2,11 | 0 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2005-01-03 | 2,12 | 8.365.700 | 2,13 | 2,09 | 2,12 | 00:00:00 | | 2005-01-04 | 2,14 | 7.599.800 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2005-01-05 | 2,19 | 10.276.500 | 2,19 | 2,13 | 2,13 | 00:00:00 | | 2005-01-06 | 2,18 | 9.065.100 | 2,20 | 2,16 | 2,19 | 00:00:00 | | 2005-01-07 | 2,17 | 6.714.000 | 2,18 | 2,17 | 2,17 | 00:00:00 | | 2005-01-10 | 2,17 | 5.173.200 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2005-01-11 | 2,14 | 5.712.200 | 2,17 | 2,14 | 2,17 | 00:00:00 | | 2005-01-12 | 2,13 | 12.808.000 | 2,16 | 2,13 | 2,15 | 00:00:00 | | 2005-01-13 | 2,14 | 12.388.300 | 2,14 | 2,11 | 2,14 | 00:00:00 | | 2005-01-14 | 2,15 | 8.000.200 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2005-01-17 | 2,16 | 3.209.600 | 2,16 | 2,15 | 2,16 | 00:00:00 | | 2005-01-18 | 2,15 | 3.296.200 | 2,16 | 2,15 | 2,16 | 00:00:00 | | 2005-01-19 | 2,15 | 11.217.200 | 2,16 | 2,13 | 2,15 | 00:00:00 | | 2005-01-20 | 2,14 | 6.373.700 | 2,15 | 2,13 | 2,15 | 00:00:00 | | 2005-01-21 | 2,14 | 5.087.800 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2005-01-24 | 2,14 | 4.953.600 | 2,14 | 2,13 | 2,14 | 00:00:00 | | 2005-01-25 | 2,15 | 8.566.600 | 2,16 | 2,14 | 2,14 | 00:00:00 | | 2005-01-26 | 2,16 | 3.519.900 | 2,16 | 2,15 | 2,16 | 00:00:00 | | 2005-01-27 | 2,14 | 5.253.200 | 2,16 | 2,14 | 2,16 | 00:00:00 | | 2005-01-28 | 2,12 | 8.324.300 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2005-01-31 | 2,12 | 11.718.800 | 2,13 | 2,12 | 2,12 | 00:00:00 | | 2005-02-01 | 2,13 | 14.027.200 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2005-02-02 | 2,14 | 16.503.400 | 2,15 | 2,13 | 2,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
