|
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 2024-05-07 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-01-11 | 2,71 | 9.592.300 | 2,76 | 2,71 | 2,75 | 00:00:00 | 2012-01-12 | 2,76 | 9.752.400 | 2,78 | 2,73 | 2,75 | 00:00:00 | 2012-01-13 | 2,72 | 7.653.600 | 2,78 | 2,71 | 2,78 | 00:00:00 | 2012-01-16 | 2,72 | 7.923.500 | 2,76 | 2,71 | 2,73 | 00:00:00 | 2012-01-17 | 2,77 | 6.252.900 | 2,77 | 2,73 | 2,75 | 00:00:00 | 2012-01-18 | 2,73 | 5.823.800 | 2,76 | 2,72 | 2,76 | 00:00:00 | 2012-01-19 | 2,71 | 7.822.600 | 2,74 | 2,69 | 2,74 | 00:00:00 | 2012-01-20 | 2,72 | 5.760.000 | 2,73 | 2,69 | 2,71 | 00:00:00 | 2012-01-23 | 2,68 | 5.308.500 | 2,72 | 2,67 | 2,72 | 00:00:00 | 2012-01-24 | 2,74 | 6.713.400 | 2,74 | 2,67 | 2,68 | 00:00:00 | 2012-01-25 | 2,75 | 7.420.900 | 2,76 | 2,72 | 2,76 | 00:00:00 | 2012-01-26 | 2,78 | 6.054.300 | 2,79 | 2,74 | 2,76 | 00:00:00 | 2012-01-27 | 2,78 | 5.377.500 | 2,81 | 2,77 | 2,78 | 00:00:00 | 2012-01-30 | 2,78 | 3.298.700 | 2,80 | 2,75 | 2,77 | 00:00:00 | 2012-01-31 | 2,80 | 9.885.100 | 2,84 | 2,79 | 2,80 | 00:00:00 | 2012-02-01 | 2,79 | 14.009.000 | 2,87 | 2,79 | 2,82 | 00:00:00 | 2012-02-02 | 2,76 | 19.414.900 | 2,78 | 2,75 | 2,78 | 00:00:00 | 2012-02-03 | 2,76 | 6.090.900 | 2,77 | 2,74 | 2,76 | 00:00:00 | 2012-02-06 | 2,76 | 6.554.300 | 2,76 | 2,73 | 2,75 | 00:00:00 | 2012-02-07 | 2,76 | 6.187.000 | 2,78 | 2,76 | 2,76 | 00:00:00 | 2012-02-08 | 2,75 | 6.322.000 | 2,77 | 2,75 | 2,77 | 00:00:00 | 2012-02-09 | 2,73 | 6.390.300 | 2,77 | 2,71 | 2,76 | 00:00:00 | 2012-02-10 | 2,74 | 6.294.500 | 2,76 | 2,71 | 2,72 | 00:00:00 | 2012-02-13 | 2,74 | 4.061.600 | 2,77 | 2,74 | 2,75 | 00:00:00 | 2012-02-14 | 2,82 | 7.509.600 | 2,82 | 2,75 | 2,75 | 00:00:00 | 2012-02-15 | 2,81 | 5.565.100 | 2,85 | 2,81 | 2,83 | 00:00:00 | 2012-02-16 | 2,81 | 5.860.000 | 2,82 | 2,78 | 2,80 | 00:00:00 | 2012-02-17 | 2,80 | 4.282.000 | 2,83 | 2,79 | 2,82 | 00:00:00 | 2012-02-20 | 2,80 | 4.148.300 | 2,82 | 2,78 | 2,81 | 00:00:00 | 2012-02-21 | 2,82 | 4.892.000 | 2,82 | 2,79 | 2,80 | 00:00:00 | 2012-02-22 | 2,79 | 4.278.200 | 2,82 | 2,78 | 2,82 | 00:00:00 | 2012-02-23 | 2,78 | 4.474.700 | 2,80 | 2,75 | 2,79 | 00:00:00 | 2012-02-24 | 2,79 | 3.103.500 | 2,80 | 2,78 | 2,79 | 00:00:00 | 2012-02-27 | 2,81 | 4.611.400 | 2,82 | 2,76 | 2,79 | 00:00:00 | 2012-02-28 | 2,82 | 5.850.500 | 2,84 | 2,80 | 2,82 | 00:00:00 | 2012-02-29 | 2,83 | 7.974.300 | 2,88 | 2,82 | 2,83 | 00:00:00 | 2012-03-01 | 2,90 | 7.133.100 | 2,90 | 2,82 | 2,83 | 00:00:00 | 2012-03-02 | 2,91 | 4.545.000 | 2,92 | 2,90 | 2,90 | 00:00:00 | 2012-03-05 | 2,90 | 6.414.400 | 2,92 | 2,86 | 2,91 | 00:00:00 | 2012-03-06 | 2,83 | 8.171.400 | 2,87 | 2,83 | 2,86 | 00:00:00 | 2012-03-07 | 2,82 | 6.259.300 | 2,84 | 2,80 | 2,83 | 00:00:00 | 2012-03-08 | 2,84 | 5.984.400 | 2,86 | 2,80 | 2,84 | 00:00:00 | 2012-03-09 | 2,84 | 6.758.500 | 2,88 | 2,81 | 2,85 | 00:00:00 | 2012-03-12 | 2,84 | 4.469.400 | 2,85 | 2,81 | 2,83 | 00:00:00 | 2012-03-13 | 2,89 | 6.228.900 | 2,90 | 2,83 | 2,85 | 00:00:00 | 2012-03-14 | 2,90 | 7.196.600 | 2,91 | 2,88 | 2,90 | 00:00:00 | 2012-03-15 | 2,90 | 5.548.900 | 2,92 | 2,89 | 2,89 | 00:00:00 | 2012-03-16 | 2,90 | 14.081.600 | 2,93 | 2,86 | 2,90 | 00:00:00 | 2012-03-19 | 2,92 | 6.911.100 | 2,93 | 2,87 | 2,90 | 00:00:00 | 2012-03-20 | 2,97 | 10.244.000 | 2,99 | 2,92 | 2,92 | 00:00:00 | 2012-03-21 | 3,00 | 11.407.500 | 3,02 | 2,97 | 2,99 | 00:00:00 | 2012-03-23 | 2,99 | 5.886.000 | 3,02 | 2,97 | 3,01 | 00:00:00 | 2012-03-26 | 3,04 | 8.952.700 | 3,05 | 2,98 | 3,00 | 00:00:00 | 2012-03-27 | 3,03 | 4.328.400 | 3,06 | 3,01 | 3,05 | 00:00:00 | 2012-03-28 | 3,02 | 7.159.900 | 3,05 | 3,01 | 3,03 | 00:00:00 | 2012-03-29 | 2,97 | 9.171.300 | 3,05 | 2,96 | 3,02 | 00:00:00 | 2012-03-30 | 3,01 | 7.567.000 | 3,01 | 2,95 | 2,98 | 00:00:00 | 2012-04-02 | 3,02 | 8.819.800 | 3,03 | 2,98 | 3,02 | 00:00:00 | 2012-04-03 | 3,00 | 5.055.500 | 3,03 | 3,00 | 3,00 | 00:00:00 | 2012-04-04 | 2,95 | 7.105.700 | 3,02 | 2,94 | 3,01 | 00:00:00 | 2012-04-05 | 2,92 | 8.334.900 | 2,96 | 2,89 | 2,95 | 00:00:00 | 2012-04-10 | 2,84 | 7.619.800 | 2,92 | 2,84 | 2,90 | 00:00:00 | 2012-04-11 | 2,85 | 10.794.900 | 2,89 | 2,81 | 2,86 | 00:00:00 | 2012-04-12 | 2,87 | 13.071.500 | 2,89 | 2,81 | 2,85 | 00:00:00 | 2012-04-13 | 2,81 | 8.492.800 | 2,87 | 2,79 | 2,86 | 00:00:00 | 2012-04-16 | 2,81 | 6.156.000 | 2,84 | 2,80 | 2,80 | 00:00:00 | 2012-04-17 | 2,83 | 5.424.900 | 2,85 | 2,81 | 2,81 | 00:00:00 | 2012-04-18 | 2,81 | 5.947.200 | 2,85 | 2,80 | 2,83 | 00:00:00 | 2012-04-19 | 2,78 | 8.759.600 | 2,83 | 2,77 | 2,83 | 00:00:00 | 2012-04-20 | 2,80 | 7.664.000 | 2,81 | 2,77 | 2,78 | 00:00:00 | 2012-04-23 | 2,69 | 10.027.200 | 2,78 | 2,69 | 2,78 | 00:00:00 | 2012-04-24 | 2,80 | 10.350.000 | 2,82 | 2,70 | 2,70 | 00:00:00 | 2012-04-25 | 2,81 | 7.563.700 | 2,86 | 2,81 | 2,84 | 00:00:00 | 2012-04-26 | 2,78 | 4.654.800 | 2,83 | 2,76 | 2,81 | 00:00:00 | 2012-04-27 | 2,81 | 5.595.200 | 2,82 | 2,74 | 2,77 | 00:00:00 | 2012-04-30 | 2,81 | 4.856.700 | 2,83 | 2,78 | 2,82 | 00:00:00 | 2012-05-02 | 2,76 | 9.164.400 | 2,83 | 2,74 | 2,82 | 00:00:00 | 2012-05-03 | 2,77 | 8.485.500 | 2,81 | 2,76 | 2,78 | 00:00:00 | 2012-05-04 | 2,77 | 5.072.800 | 2,82 | 2,76 | 2,77 | 00:00:00 | 2012-05-07 | 2,83 | 5.722.500 | 2,83 | 2,74 | 2,75 | 00:00:00 | 2012-05-08 | 2,76 | 6.118.200 | 2,84 | 2,75 | 2,83 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|