|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-03 | 3,23 | 7.307.400 | 3,24 | 3,22 | 3,23 | 00:00:00 | | 2011-02-04 | 3,24 | 6.979.000 | 3,24 | 3,22 | 3,22 | 00:00:00 | | 2011-02-07 | 3,26 | 7.612.900 | 3,28 | 3,24 | 3,25 | 00:00:00 | | 2011-02-08 | 3,26 | 8.555.500 | 3,29 | 3,25 | 3,27 | 00:00:00 | | 2011-02-09 | 3,28 | 6.675.300 | 3,30 | 3,26 | 3,26 | 00:00:00 | | 2011-02-10 | 3,31 | 12.950.900 | 3,32 | 3,28 | 3,29 | 00:00:00 | | 2011-02-11 | 3,34 | 10.628.000 | 3,35 | 3,30 | 3,32 | 00:00:00 | | 2011-02-14 | 3,34 | 10.982.700 | 3,37 | 3,34 | 3,34 | 00:00:00 | | 2011-02-15 | 3,33 | 7.088.600 | 3,36 | 3,32 | 3,34 | 00:00:00 | | 2011-02-16 | 3,34 | 7.007.100 | 3,34 | 3,31 | 3,34 | 00:00:00 | | 2011-02-17 | 3,37 | 11.708.300 | 3,39 | 3,33 | 3,34 | 00:00:00 | | 2011-02-18 | 3,34 | 12.162.300 | 3,37 | 3,33 | 3,36 | 00:00:00 | | 2011-02-21 | 3,30 | 9.885.100 | 3,36 | 3,29 | 3,34 | 00:00:00 | | 2011-02-22 | 3,30 | 8.919.300 | 3,31 | 3,27 | 3,29 | 00:00:00 | | 2011-02-23 | 3,27 | 9.707.500 | 3,31 | 3,26 | 3,31 | 00:00:00 | | 2011-02-24 | 3,32 | 14.880.600 | 3,33 | 3,26 | 3,27 | 00:00:00 | | 2011-02-25 | 3,32 | 7.487.000 | 3,34 | 3,30 | 3,31 | 00:00:00 | | 2011-02-28 | 3,34 | 7.816.500 | 3,35 | 3,31 | 3,32 | 00:00:00 | | 2011-03-01 | 3,33 | 7.769.600 | 3,37 | 3,33 | 3,34 | 00:00:00 | | 2011-03-02 | 3,35 | 7.425.400 | 3,36 | 3,33 | 3,33 | 00:00:00 | | 2011-03-03 | 3,32 | 8.935.000 | 3,37 | 3,31 | 3,35 | 00:00:00 | | 2011-03-04 | 3,33 | 7.221.500 | 3,34 | 3,30 | 3,32 | 00:00:00 | | 2011-03-07 | 3,35 | 6.470.100 | 3,37 | 3,31 | 3,34 | 00:00:00 | | 2011-03-08 | 3,35 | 6.663.700 | 3,36 | 3,33 | 3,35 | 00:00:00 | | 2011-03-09 | 3,37 | 11.656.200 | 3,39 | 3,33 | 3,35 | 00:00:00 | | 2011-03-10 | 3,36 | 8.080.400 | 3,38 | 3,34 | 3,37 | 00:00:00 | | 2011-03-11 | 3,37 | 9.159.700 | 3,38 | 3,34 | 3,36 | 00:00:00 | | 2011-03-14 | 3,32 | 10.791.700 | 3,38 | 3,31 | 3,35 | 00:00:00 | | 2011-03-15 | 3,25 | 26.889.900 | 3,30 | 3,17 | 3,27 | 00:00:00 | | 2011-03-16 | 3,22 | 10.183.300 | 3,27 | 3,22 | 3,24 | 00:00:00 | | 2011-03-17 | 3,23 | 7.883.800 | 3,25 | 3,22 | 3,25 | 00:00:00 | | 2011-03-18 | 3,23 | 13.384.500 | 3,25 | 3,22 | 3,25 | 00:00:00 | | 2011-03-21 | 3,26 | 7.678.500 | 3,27 | 3,23 | 3,27 | 00:00:00 | | 2011-03-22 | 3,30 | 6.724.100 | 3,32 | 3,26 | 3,26 | 00:00:00 | | 2011-03-23 | 3,31 | 3.644.200 | 3,32 | 3,29 | 3,29 | 00:00:00 | | 2011-03-24 | 3,34 | 5.598.600 | 3,34 | 3,30 | 3,31 | 00:00:00 | | 2011-03-25 | 3,34 | 4.017.500 | 3,35 | 3,32 | 3,34 | 00:00:00 | | 2011-03-28 | 3,34 | 5.904.900 | 3,36 | 3,33 | 3,34 | 00:00:00 | | 2011-03-29 | 3,36 | 7.214.600 | 3,36 | 3,32 | 3,35 | 00:00:00 | | 2011-03-30 | 3,39 | 9.167.800 | 3,40 | 3,37 | 3,37 | 00:00:00 | | 2011-03-31 | 3,38 | 5.477.000 | 3,39 | 3,36 | 3,39 | 00:00:00 | | 2011-04-01 | 3,41 | 8.054.500 | 3,42 | 3,37 | 3,39 | 00:00:00 | | 2011-04-04 | 3,42 | 8.125.500 | 3,43 | 3,40 | 3,43 | 00:00:00 | | 2011-04-05 | 3,42 | 6.621.800 | 3,43 | 3,39 | 3,42 | 00:00:00 | | 2011-04-06 | 3,41 | 6.160.500 | 3,42 | 3,38 | 3,41 | 00:00:00 | | 2011-04-07 | 3,38 | 5.277.700 | 3,43 | 3,38 | 3,41 | 00:00:00 | | 2011-04-08 | 3,41 | 5.359.000 | 3,42 | 3,38 | 3,39 | 00:00:00 | | 2011-04-11 | 3,42 | 5.001.500 | 3,44 | 3,41 | 3,41 | 00:00:00 | | 2011-04-12 | 3,39 | 5.339.200 | 3,42 | 3,39 | 3,41 | 00:00:00 | | 2011-04-13 | 3,41 | 6.332.800 | 3,43 | 3,40 | 3,41 | 00:00:00 | | 2011-04-14 | 3,36 | 16.370.200 | 3,41 | 3,35 | 3,41 | 00:00:00 | | 2011-04-15 | 3,36 | 7.796.300 | 3,37 | 3,34 | 3,36 | 00:00:00 | | 2011-04-18 | 3,31 | 9.572.800 | 3,36 | 3,29 | 3,36 | 00:00:00 | | 2011-04-19 | 3,33 | 9.117.400 | 3,34 | 3,29 | 3,30 | 00:00:00 | | 2011-04-20 | 3,34 | 6.750.800 | 3,35 | 3,32 | 3,33 | 00:00:00 | | 2011-04-21 | 3,36 | 8.095.900 | 3,37 | 3,33 | 3,34 | 00:00:00 | | 2011-04-26 | 3,37 | 6.183.500 | 3,38 | 3,33 | 3,34 | 00:00:00 | | 2011-04-27 | 3,38 | 7.557.500 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2011-04-28 | 3,39 | 9.408.300 | 3,41 | 3,37 | 3,39 | 00:00:00 | | 2011-04-29 | 3,38 | 7.576.000 | 3,39 | 3,37 | 3,38 | 00:00:00 | | 2011-05-02 | 3,41 | 5.873.600 | 3,43 | 3,39 | 3,39 | 00:00:00 | | 2011-05-03 | 3,41 | 10.486.300 | 3,46 | 3,40 | 3,42 | 00:00:00 | | 2011-05-04 | 3,38 | 11.380.400 | 3,43 | 3,37 | 3,42 | 00:00:00 | | 2011-05-05 | 3,38 | 8.594.700 | 3,40 | 3,37 | 3,39 | 00:00:00 | | 2011-05-06 | 3,41 | 9.627.700 | 3,42 | 3,38 | 3,39 | 00:00:00 | | 2011-05-09 | 3,40 | 7.398.600 | 3,43 | 3,40 | 3,41 | 00:00:00 | | 2011-05-10 | 3,42 | 6.341.200 | 3,44 | 3,40 | 3,40 | 00:00:00 | | 2011-05-11 | 3,48 | 10.978.400 | 3,49 | 3,43 | 3,44 | 00:00:00 | | 2011-05-12 | 3,43 | 9.921.100 | 3,45 | 3,41 | 3,45 | 00:00:00 | | 2011-05-13 | 3,38 | 9.048.700 | 3,44 | 3,36 | 3,42 | 00:00:00 | | 2011-05-16 | 3,38 | 7.064.000 | 3,39 | 3,35 | 3,39 | 00:00:00 | | 2011-05-17 | 3,36 | 8.061.100 | 3,38 | 3,35 | 3,38 | 00:00:00 | | 2011-05-18 | 3,35 | 7.615.900 | 3,37 | 3,33 | 3,37 | 00:00:00 | | 2011-05-19 | 3,38 | 5.869.500 | 3,39 | 3,34 | 3,36 | 00:00:00 | | 2011-05-20 | 3,35 | 8.945.600 | 3,39 | 3,35 | 3,38 | 00:00:00 | | 2011-05-23 | 3,34 | 5.824.300 | 3,35 | 3,33 | 3,33 | 00:00:00 | | 2011-05-24 | 3,35 | 7.361.900 | 3,36 | 3,34 | 3,34 | 00:00:00 | | 2011-05-25 | 3,36 | 8.288.200 | 3,38 | 3,33 | 3,34 | 00:00:00 | | 2011-05-26 | 3,39 | 8.324.600 | 3,40 | 3,35 | 3,36 | 00:00:00 | | 2011-05-27 | 3,39 | 17.471.800 | 3,42 | 3,37 | 3,40 | 00:00:00 | | 2011-05-30 | 3,38 | 5.532.900 | 3,40 | 3,37 | 3,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
