|
 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 | | 2010-06-22 | 3,04 | 27.818.400 | 3,07 | 3,02 | 3,03 | 00:00:00 | | 2010-06-23 | 3,03 | 30.436.700 | 3,06 | 3,02 | 3,04 | 00:00:00 | | 2010-06-24 | 3,00 | 64.650.200 | 3,04 | 2,98 | 3,02 | 00:00:00 | | 2010-06-25 | 3,01 | 31.694.300 | 3,03 | 2,98 | 3,01 | 00:00:00 | | 2010-06-28 | 2,98 | 18.451.100 | 3,04 | 2,98 | 3,01 | 00:00:00 | | 2010-06-29 | 2,97 | 26.082.500 | 2,98 | 2,95 | 2,97 | 00:00:00 | | 2010-06-30 | 2,95 | 17.989.300 | 2,98 | 2,94 | 2,96 | 00:00:00 | | 2010-07-01 | 2,97 | 18.468.100 | 2,97 | 2,92 | 2,92 | 00:00:00 | | 2010-07-02 | 2,98 | 12.745.800 | 2,99 | 2,94 | 2,98 | 00:00:00 | | 2010-07-05 | 2,96 | 7.690.300 | 2,99 | 2,96 | 2,99 | 00:00:00 | | 2010-07-06 | 3,01 | 10.647.500 | 3,02 | 2,96 | 2,97 | 00:00:00 | | 2010-07-07 | 3,07 | 17.191.600 | 3,07 | 2,97 | 2,98 | 00:00:00 | | 2010-07-08 | 3,07 | 14.315.500 | 3,09 | 3,04 | 3,07 | 00:00:00 | | 2010-07-09 | 3,07 | 9.811.100 | 3,08 | 3,05 | 3,07 | 00:00:00 | | 2010-07-12 | 3,07 | 6.412.000 | 3,07 | 3,05 | 3,06 | 00:00:00 | | 2010-07-13 | 3,08 | 6.945.400 | 3,08 | 3,05 | 3,07 | 00:00:00 | | 2010-07-14 | 3,09 | 9.598.400 | 3,10 | 3,07 | 3,09 | 00:00:00 | | 2010-07-15 | 3,10 | 11.385.300 | 3,11 | 3,08 | 3,09 | 00:00:00 | | 2010-07-16 | 3,09 | 10.894.600 | 3,12 | 3,08 | 3,11 | 00:00:00 | | 2010-07-19 | 3,09 | 9.174.100 | 3,11 | 3,08 | 3,08 | 00:00:00 | | 2010-07-20 | 3,09 | 11.390.600 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2010-07-21 | 3,11 | 9.868.000 | 3,11 | 3,09 | 3,09 | 00:00:00 | | 2010-07-22 | 3,12 | 9.362.500 | 3,14 | 3,09 | 3,09 | 00:00:00 | | 2010-07-23 | 3,14 | 6.638.800 | 3,14 | 3,11 | 3,12 | 00:00:00 | | 2010-07-26 | 3,16 | 11.125.700 | 3,16 | 3,12 | 3,14 | 00:00:00 | | 2010-07-27 | 3,13 | 11.742.500 | 3,17 | 3,12 | 3,17 | 00:00:00 | | 2010-07-28 | 3,17 | 10.994.500 | 3,17 | 3,13 | 3,14 | 00:00:00 | | 2010-07-29 | 3,17 | 9.096.900 | 3,20 | 3,16 | 3,18 | 00:00:00 | | 2010-07-30 | 3,19 | 9.646.900 | 3,20 | 3,15 | 3,16 | 00:00:00 | | 2010-08-02 | 3,19 | 11.516.600 | 3,20 | 3,17 | 3,19 | 00:00:00 | | 2010-08-03 | 3,17 | 8.955.100 | 3,19 | 3,16 | 3,18 | 00:00:00 | | 2010-08-04 | 3,18 | 7.277.400 | 3,19 | 3,15 | 3,17 | 00:00:00 | | 2010-08-05 | 3,20 | 8.797.100 | 3,21 | 3,17 | 3,19 | 00:00:00 | | 2010-08-06 | 3,15 | 11.711.500 | 3,20 | 3,14 | 3,20 | 00:00:00 | | 2010-08-09 | 3,17 | 5.812.300 | 3,18 | 3,16 | 3,16 | 00:00:00 | | 2010-08-10 | 3,17 | 10.214.500 | 3,19 | 3,15 | 3,17 | 00:00:00 | | 2010-08-11 | 3,13 | 10.140.200 | 3,16 | 3,13 | 3,16 | 00:00:00 | | 2010-08-12 | 3,20 | 12.211.200 | 3,20 | 3,13 | 3,13 | 00:00:00 | | 2010-08-13 | 3,18 | 9.558.700 | 3,20 | 3,16 | 3,19 | 00:00:00 | | 2010-08-16 | 3,15 | 8.097.500 | 3,19 | 3,14 | 3,18 | 00:00:00 | | 2010-08-17 | 3,16 | 9.714.900 | 3,17 | 3,14 | 3,16 | 00:00:00 | | 2010-08-18 | 3,14 | 6.127.100 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2010-08-19 | 3,12 | 8.632.700 | 3,15 | 3,11 | 3,14 | 00:00:00 | | 2010-08-20 | 3,11 | 7.563.200 | 3,12 | 3,10 | 3,11 | 00:00:00 | | 2010-08-23 | 3,11 | 7.975.100 | 3,13 | 3,10 | 3,11 | 00:00:00 | | 2010-08-24 | 3,12 | 8.207.700 | 3,12 | 3,09 | 3,10 | 00:00:00 | | 2010-08-25 | 3,14 | 13.672.800 | 3,15 | 3,11 | 3,12 | 00:00:00 | | 2010-08-26 | 3,13 | 8.250.600 | 3,15 | 3,12 | 3,15 | 00:00:00 | | 2010-08-27 | 3,17 | 17.810.600 | 3,17 | 3,11 | 3,11 | 00:00:00 | | 2010-08-30 | 3,16 | 4.615.700 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2010-08-31 | 3,17 | 7.628.100 | 3,17 | 3,15 | 3,15 | 00:00:00 | | 2010-09-01 | 3,21 | 9.896.800 | 3,21 | 3,16 | 3,17 | 00:00:00 | | 2010-09-02 | 3,18 | 8.254.100 | 3,20 | 3,18 | 3,19 | 00:00:00 | | 2010-09-03 | 3,19 | 6.296.100 | 3,20 | 3,18 | 3,19 | 00:00:00 | | 2010-09-06 | 3,19 | 5.377.400 | 3,21 | 3,19 | 3,20 | 00:00:00 | | 2010-09-07 | 3,19 | 9.878.800 | 3,20 | 3,17 | 3,19 | 00:00:00 | | 2010-09-08 | 3,18 | 12.069.000 | 3,20 | 3,18 | 3,19 | 00:00:00 | | 2010-09-09 | 3,18 | 11.447.000 | 3,20 | 3,16 | 3,18 | 00:00:00 | | 2010-09-10 | 3,19 | 5.444.200 | 3,20 | 3,17 | 3,18 | 00:00:00 | | 2010-09-13 | 3,17 | 6.993.200 | 3,20 | 3,16 | 3,20 | 00:00:00 | | 2010-09-14 | 3,17 | 7.872.300 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2010-09-15 | 3,12 | 16.248.200 | 3,16 | 3,11 | 3,15 | 00:00:00 | | 2010-09-16 | 3,11 | 8.083.700 | 3,12 | 3,10 | 3,12 | 00:00:00 | | 2010-09-17 | 3,10 | 13.551.100 | 3,13 | 3,09 | 3,11 | 00:00:00 | | 2010-09-20 | 3,12 | 10.418.500 | 3,12 | 3,08 | 3,10 | 00:00:00 | | 2010-09-21 | 3,12 | 7.244.600 | 3,13 | 3,11 | 3,11 | 00:00:00 | | 2010-09-22 | 3,09 | 9.305.700 | 3,13 | 3,08 | 3,12 | 00:00:00 | | 2010-09-23 | 3,09 | 8.281.300 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2010-09-24 | 3,12 | 12.509.800 | 3,12 | 3,07 | 3,09 | 00:00:00 | | 2010-09-27 | 3,11 | 6.727.600 | 3,12 | 3,11 | 3,12 | 00:00:00 | | 2010-09-28 | 3,12 | 8.676.200 | 3,13 | 3,10 | 3,11 | 00:00:00 | | 2010-09-29 | 3,09 | 9.573.400 | 3,13 | 3,09 | 3,13 | 00:00:00 | | 2010-09-30 | 3,12 | 13.909.300 | 3,13 | 3,08 | 3,09 | 00:00:00 | | 2010-10-01 | 3,11 | 7.540.600 | 3,12 | 3,10 | 3,12 | 00:00:00 | | 2010-10-04 | 3,09 | 8.825.400 | 3,11 | 3,08 | 3,11 | 00:00:00 | | 2010-10-05 | 3,10 | 7.806.700 | 3,11 | 3,08 | 3,09 | 00:00:00 | | 2010-10-06 | 3,09 | 8.371.700 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2010-10-07 | 3,10 | 7.940.600 | 3,10 | 3,08 | 3,09 | 00:00:00 | | 2010-10-08 | 3,10 | 5.177.300 | 3,11 | 3,09 | 3,10 | 00:00:00 | | 2010-10-11 | 3,11 | 5.397.800 | 3,12 | 3,09 | 3,10 | 00:00:00 | | 2010-10-12 | 3,11 | 8.421.500 | 3,12 | 3,08 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
