|
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 | 2011-09-20 | 2,62 | 11.136.000 | 2,65 | 2,52 | 2,53 | 00:00:00 | 2011-09-21 | 2,61 | 13.803.800 | 2,71 | 2,60 | 2,63 | 00:00:00 | 2011-09-22 | 2,57 | 8.539.400 | 2,60 | 2,56 | 2,57 | 00:00:00 | 2011-09-23 | 2,57 | 7.558.000 | 2,61 | 2,52 | 2,60 | 00:00:00 | 2011-09-26 | 2,66 | 11.629.200 | 2,69 | 2,55 | 2,56 | 00:00:00 | 2011-09-27 | 2,75 | 11.680.100 | 2,76 | 2,68 | 2,70 | 00:00:00 | 2011-09-28 | 2,75 | 8.851.300 | 2,78 | 2,72 | 2,73 | 00:00:00 | 2011-09-29 | 2,78 | 11.190.000 | 2,81 | 2,74 | 2,74 | 00:00:00 | 2011-09-30 | 2,78 | 7.153.500 | 2,79 | 2,73 | 2,78 | 00:00:00 | 2011-10-03 | 2,79 | 7.399.800 | 2,80 | 2,71 | 2,73 | 00:00:00 | 2011-10-04 | 2,79 | 7.019.600 | 2,80 | 2,75 | 2,78 | 00:00:00 | 2011-10-05 | 2,72 | 12.903.700 | 2,82 | 2,71 | 2,82 | 00:00:00 | 2011-10-06 | 2,76 | 11.336.200 | 2,78 | 2,71 | 2,73 | 00:00:00 | 2011-10-07 | 2,84 | 13.721.400 | 2,84 | 2,78 | 2,80 | 00:00:00 | 2011-10-10 | 2,85 | 8.195.800 | 2,88 | 2,83 | 2,86 | 00:00:00 | 2011-10-11 | 2,83 | 8.523.100 | 2,86 | 2,82 | 2,84 | 00:00:00 | 2011-10-12 | 2,84 | 9.007.700 | 2,86 | 2,82 | 2,83 | 00:00:00 | 2011-10-13 | 2,84 | 9.974.900 | 2,86 | 2,81 | 2,83 | 00:00:00 | 2011-10-14 | 2,88 | 5.228.100 | 2,89 | 2,83 | 2,85 | 00:00:00 | 2011-10-17 | 2,88 | 6.736.400 | 2,91 | 2,85 | 2,88 | 00:00:00 | 2011-10-18 | 2,82 | 15.698.600 | 2,88 | 2,78 | 2,85 | 00:00:00 | 2011-10-19 | 2,87 | 9.225.300 | 2,92 | 2,83 | 2,83 | 00:00:00 | 2011-10-20 | 2,81 | 9.170.300 | 2,87 | 2,80 | 2,85 | 00:00:00 | 2011-10-21 | 2,87 | 8.349.800 | 2,89 | 2,81 | 2,81 | 00:00:00 | 2011-10-24 | 2,85 | 8.888.000 | 2,89 | 2,82 | 2,89 | 00:00:00 | 2011-10-25 | 2,82 | 6.553.300 | 2,86 | 2,80 | 2,84 | 00:00:00 | 2011-10-26 | 2,82 | 5.048.800 | 2,84 | 2,81 | 2,82 | 00:00:00 | 2011-10-27 | 2,87 | 10.609.100 | 2,87 | 2,81 | 2,86 | 00:00:00 | 2011-10-28 | 2,81 | 6.838.800 | 2,88 | 2,79 | 2,88 | 00:00:00 | 2011-10-31 | 2,77 | 6.811.300 | 2,84 | 2,77 | 2,80 | 00:00:00 | 2011-11-01 | 2,71 | 9.449.400 | 2,74 | 2,63 | 2,73 | 00:00:00 | 2011-11-02 | 2,75 | 11.298.000 | 2,76 | 2,69 | 2,71 | 00:00:00 | 2011-11-03 | 2,81 | 8.678.000 | 2,84 | 2,71 | 2,72 | 00:00:00 | 2011-11-04 | 2,78 | 6.434.000 | 2,84 | 2,76 | 2,81 | 00:00:00 | 2011-11-07 | 2,79 | 8.438.800 | 2,83 | 2,73 | 2,77 | 00:00:00 | 2011-11-08 | 2,78 | 4.608.600 | 2,82 | 2,77 | 2,79 | 00:00:00 | 2011-11-09 | 2,70 | 9.436.900 | 2,82 | 2,67 | 2,80 | 00:00:00 | 2011-11-10 | 2,72 | 7.161.400 | 2,77 | 2,68 | 2,68 | 00:00:00 | 2011-11-11 | 2,78 | 4.352.300 | 2,80 | 2,71 | 2,71 | 00:00:00 | 2011-11-14 | 2,71 | 6.703.500 | 2,80 | 2,71 | 2,78 | 00:00:00 | 2011-11-15 | 2,68 | 17.712.200 | 2,73 | 2,66 | 2,70 | 00:00:00 | 2011-11-16 | 2,72 | 18.864.700 | 2,77 | 2,68 | 2,69 | 00:00:00 | 2011-11-17 | 2,71 | 13.005.800 | 2,73 | 2,68 | 2,72 | 00:00:00 | 2011-11-18 | 2,70 | 7.350.700 | 2,75 | 2,68 | 2,70 | 00:00:00 | 2011-11-21 | 2,53 | 8.131.200 | 2,63 | 2,52 | 2,63 | 00:00:00 | 2011-11-22 | 2,52 | 4.696.500 | 2,56 | 2,52 | 2,55 | 00:00:00 | 2011-11-23 | 2,46 | 6.548.500 | 2,53 | 2,43 | 2,49 | 00:00:00 | 2011-11-24 | 2,43 | 6.303.400 | 2,49 | 2,43 | 2,47 | 00:00:00 | 2011-11-25 | 2,45 | 5.950.400 | 2,46 | 2,39 | 2,44 | 00:00:00 | 2011-11-28 | 2,54 | 5.253.500 | 2,54 | 2,46 | 2,48 | 00:00:00 | 2011-11-29 | 2,57 | 14.853.000 | 2,58 | 2,52 | 2,52 | 00:00:00 | 2011-11-30 | 2,66 | 17.767.400 | 2,66 | 2,55 | 2,55 | 00:00:00 | 2011-12-01 | 2,63 | 14.688.000 | 2,67 | 2,62 | 2,65 | 00:00:00 | 2011-12-02 | 2,67 | 7.746.900 | 2,70 | 2,64 | 2,66 | 00:00:00 | 2011-12-05 | 2,71 | 5.898.700 | 2,72 | 2,68 | 2,69 | 00:00:00 | 2011-12-06 | 2,67 | 4.236.000 | 2,71 | 2,66 | 2,69 | 00:00:00 | 2011-12-07 | 2,66 | 5.596.300 | 2,71 | 2,64 | 2,69 | 00:00:00 | 2011-12-08 | 2,63 | 4.054.500 | 2,69 | 2,61 | 2,68 | 00:00:00 | 2011-12-09 | 2,66 | 3.551.100 | 2,67 | 2,61 | 2,61 | 00:00:00 | 2011-12-12 | 2,51 | 20.050.300 | 2,60 | 2,48 | 2,59 | 00:00:00 | 2011-12-13 | 2,53 | 10.975.900 | 2,55 | 2,50 | 2,52 | 00:00:00 | 2011-12-14 | 2,52 | 8.999.200 | 2,56 | 2,50 | 2,52 | 00:00:00 | 2011-12-15 | 2,51 | 6.013.000 | 2,53 | 2,50 | 2,53 | 00:00:00 | 2011-12-16 | 2,52 | 11.117.300 | 2,53 | 2,50 | 2,51 | 00:00:00 | 2011-12-19 | 2,54 | 5.614.000 | 2,57 | 2,52 | 2,54 | 00:00:00 | 2011-12-20 | 2,54 | 4.681.500 | 2,55 | 2,51 | 2,54 | 00:00:00 | 2011-12-21 | 2,52 | 4.747.400 | 2,56 | 2,51 | 2,55 | 00:00:00 | 2011-12-22 | 2,56 | 4.075.200 | 2,56 | 2,53 | 2,54 | 00:00:00 | 2011-12-23 | 2,60 | 3.510.500 | 2,61 | 2,58 | 2,58 | 00:00:00 | 2011-12-27 | 2,56 | 2.691.200 | 2,61 | 2,56 | 2,61 | 00:00:00 | 2011-12-28 | 2,57 | 4.629.900 | 2,61 | 2,56 | 2,57 | 00:00:00 | 2011-12-29 | 2,59 | 3.132.100 | 2,60 | 2,56 | 2,57 | 00:00:00 | 2011-12-30 | 2,60 | 2.214.500 | 2,61 | 2,58 | 2,61 | 00:00:00 | 2012-01-02 | 2,76 | 8.234.000 | 2,76 | 2,63 | 2,63 | 00:00:00 | 2012-01-03 | 2,73 | 8.671.500 | 2,79 | 2,71 | 2,77 | 00:00:00 | 2012-01-04 | 2,69 | 8.116.400 | 2,75 | 2,69 | 2,73 | 00:00:00 | 2012-01-05 | 2,65 | 11.483.900 | 2,71 | 2,64 | 2,71 | 00:00:00 | 2012-01-06 | 2,67 | 6.531.300 | 2,69 | 2,65 | 2,66 | 00:00:00 | 2012-01-09 | 2,69 | 8.847.800 | 2,70 | 2,66 | 2,68 | 00:00:00 | 2012-01-10 | 2,76 | 13.591.600 | 2,77 | 2,72 | 2,74 | 00:00:00 | 2012-01-11 | 2,71 | 9.592.300 | 2,76 | 2,71 | 2,75 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|