|
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 | 2012-05-08 | 2,76 | 6.118.200 | 2,84 | 2,75 | 2,83 | 00:00:00 | 2012-05-09 | 2,74 | 6.252.700 | 2,78 | 2,71 | 2,77 | 00:00:00 | 2012-05-10 | 2,78 | 5.963.600 | 2,78 | 2,74 | 2,77 | 00:00:00 | 2012-05-11 | 2,78 | 4.621.000 | 2,80 | 2,75 | 2,77 | 00:00:00 | 2012-05-14 | 2,74 | 4.496.300 | 2,77 | 2,71 | 2,77 | 00:00:00 | 2012-05-16 | 2,75 | 12.237.200 | 2,80 | 2,70 | 2,70 | 00:00:00 | 2012-05-17 | 2,71 | 6.430.800 | 2,76 | 2,68 | 2,75 | 00:00:00 | 2012-05-18 | 2,69 | 9.770.300 | 2,73 | 2,67 | 2,70 | 00:00:00 | 2012-05-21 | 2,67 | 5.875.100 | 2,68 | 2,66 | 2,68 | 00:00:00 | 2012-05-22 | 2,72 | 10.141.800 | 2,73 | 2,67 | 2,68 | 00:00:00 | 2012-05-23 | 2,68 | 5.624.000 | 2,73 | 2,68 | 2,70 | 00:00:00 | 2012-05-24 | 2,75 | 6.793.500 | 2,76 | 2,67 | 2,70 | 00:00:00 | 2012-05-25 | 2,75 | 5.277.300 | 2,77 | 2,72 | 2,75 | 00:00:00 | 2012-05-28 | 2,72 | 3.169.900 | 2,78 | 2,72 | 2,77 | 00:00:00 | 2012-05-29 | 2,72 | 3.726.000 | 2,74 | 2,70 | 2,73 | 00:00:00 | 2012-05-30 | 2,72 | 5.882.700 | 2,74 | 2,70 | 2,72 | 00:00:00 | 2012-05-31 | 2,70 | 11.449.300 | 2,74 | 2,70 | 2,73 | 00:00:00 | 2012-06-01 | 2,70 | 5.843.500 | 2,73 | 2,68 | 2,71 | 00:00:00 | 2012-06-05 | 2,70 | 4.422.600 | 2,73 | 2,69 | 2,73 | 00:00:00 | 2012-06-06 | 2,74 | 6.669.100 | 2,74 | 2,69 | 2,72 | 00:00:00 | 2012-06-07 | 2,73 | 7.161.300 | 2,75 | 2,72 | 2,73 | 00:00:00 | 2012-06-08 | 2,76 | 6.092.800 | 2,77 | 2,71 | 2,73 | 00:00:00 | 2012-06-11 | 2,72 | 15.807.500 | 2,81 | 2,72 | 2,79 | 00:00:00 | 2012-06-12 | 2,74 | 28.443.200 | 2,74 | 2,71 | 2,73 | 00:00:00 | 2012-06-13 | 2,71 | 6.898.600 | 2,75 | 2,70 | 2,75 | 00:00:00 | 2012-06-14 | 2,76 | 8.032.700 | 2,76 | 2,70 | 2,71 | 00:00:00 | 2012-06-15 | 2,77 | 13.357.200 | 2,79 | 2,74 | 2,76 | 00:00:00 | 2012-06-18 | 2,62 | 6.307.300 | 2,68 | 2,61 | 2,68 | 00:00:00 | 2012-06-19 | 2,66 | 7.920.500 | 2,68 | 2,60 | 2,62 | 00:00:00 | 2012-06-20 | 2,68 | 8.501.600 | 2,68 | 2,65 | 2,66 | 00:00:00 | 2012-06-21 | 2,69 | 6.644.800 | 2,73 | 2,68 | 2,68 | 00:00:00 | 2012-06-22 | 2,70 | 5.401.100 | 2,73 | 2,68 | 2,68 | 00:00:00 | 2012-06-25 | 2,64 | 13.211.200 | 2,70 | 2,61 | 2,69 | 00:00:00 | 2012-06-26 | 2,61 | 6.729.300 | 2,68 | 2,60 | 2,66 | 00:00:00 | 2012-06-27 | 2,69 | 8.744.500 | 2,71 | 2,63 | 2,64 | 00:00:00 | 2012-06-28 | 2,72 | 6.977.200 | 2,72 | 2,67 | 2,70 | 00:00:00 | 2012-06-29 | 2,84 | 20.450.200 | 2,85 | 2,75 | 2,77 | 00:00:00 | 2012-07-02 | 2,85 | 0 | 2,86 | 2,82 | 2,83 | 00:00:00 | 2012-07-03 | 2,80 | 18.264.700 | 2,84 | 2,73 | 2,83 | 00:00:00 | 2012-07-04 | 2,79 | 4.331.100 | 2,82 | 2,78 | 2,81 | 00:00:00 | 2012-07-05 | 2,77 | 7.943.500 | 2,80 | 2,74 | 2,80 | 00:00:00 | 2012-07-06 | 2,81 | 7.878.800 | 2,83 | 2,76 | 2,78 | 00:00:00 | 2012-07-09 | 2,80 | 5.930.800 | 2,82 | 2,77 | 2,82 | 00:00:00 | 2012-07-10 | 2,79 | 4.703.100 | 2,81 | 2,77 | 2,79 | 00:00:00 | 2012-07-11 | 2,81 | 3.926.700 | 2,82 | 2,77 | 2,78 | 00:00:00 | 2012-07-12 | 2,76 | 4.173.900 | 2,80 | 2,75 | 2,79 | 00:00:00 | 2012-07-13 | 2,82 | 5.373.000 | 2,84 | 2,74 | 2,77 | 00:00:00 | 2012-07-16 | 2,82 | 4.411.500 | 2,85 | 2,80 | 2,81 | 00:00:00 | 2012-07-17 | 2,81 | 4.663.500 | 2,84 | 2,80 | 2,83 | 00:00:00 | 2012-07-18 | 2,78 | 6.228.200 | 2,80 | 2,74 | 2,80 | 00:00:00 | 2012-07-19 | 2,77 | 4.399.700 | 2,79 | 2,75 | 2,78 | 00:00:00 | 2012-07-20 | 2,71 | 8.654.600 | 2,77 | 2,70 | 2,75 | 00:00:00 | 2012-07-23 | 2,64 | 8.961.400 | 2,74 | 2,60 | 2,70 | 00:00:00 | 2012-07-24 | 2,57 | 7.369.000 | 2,65 | 2,54 | 2,64 | 00:00:00 | 2012-07-25 | 2,55 | 11.444.300 | 2,58 | 2,50 | 2,56 | 00:00:00 | 2012-07-26 | 2,64 | 9.160.300 | 2,66 | 2,54 | 2,54 | 00:00:00 | 2012-07-27 | 2,68 | 6.624.600 | 2,69 | 2,61 | 2,65 | 00:00:00 | 2012-07-31 | 2,71 | 8.334.500 | 2,72 | 2,67 | 2,72 | 00:00:00 | 2012-08-01 | 2,73 | 7.611.300 | 2,73 | 2,68 | 2,70 | 00:00:00 | 2012-08-02 | 2,66 | 8.165.500 | 2,76 | 2,65 | 2,72 | 00:00:00 | 2012-08-03 | 2,76 | 7.094.200 | 2,77 | 2,64 | 2,68 | 00:00:00 | 2012-08-06 | 2,79 | 5.010.400 | 2,80 | 2,73 | 2,76 | 00:00:00 | 2012-08-07 | 2,83 | 7.826.700 | 2,85 | 2,78 | 2,80 | 00:00:00 | 2012-08-08 | 2,79 | 6.909.200 | 2,83 | 2,77 | 2,82 | 00:00:00 | 2012-08-09 | 2,76 | 6.070.400 | 2,81 | 2,74 | 2,80 | 00:00:00 | 2012-08-10 | 2,75 | 2.934.400 | 2,76 | 2,73 | 2,76 | 00:00:00 | 2012-08-14 | 2,76 | 2.975.000 | 2,77 | 2,75 | 2,76 | 00:00:00 | 2012-08-16 | 2,79 | 5.056.400 | 2,80 | 2,76 | 2,77 | 00:00:00 | 2012-08-17 | 2,80 | 7.939.500 | 2,85 | 2,79 | 2,82 | 00:00:00 | 2012-08-20 | 2,76 | 5.356.300 | 2,82 | 2,74 | 2,80 | 00:00:00 | 2012-08-21 | 2,78 | 4.280.700 | 2,80 | 2,75 | 2,77 | 00:00:00 | 2012-08-22 | 2,75 | 4.155.100 | 2,77 | 2,75 | 2,77 | 00:00:00 | 2012-08-23 | 2,75 | 3.816.200 | 2,76 | 2,72 | 2,76 | 00:00:00 | 2012-08-24 | 2,75 | 2.367.400 | 2,77 | 2,73 | 2,75 | 00:00:00 | 2012-08-27 | 2,76 | 1.330.300 | 2,77 | 2,74 | 2,76 | 00:00:00 | 2012-08-28 | 2,76 | 3.440.700 | 2,77 | 2,73 | 2,76 | 00:00:00 | 2012-08-29 | 2,77 | 3.623.500 | 2,79 | 2,76 | 2,77 | 00:00:00 | 2012-08-30 | 2,78 | 3.347.100 | 2,80 | 2,76 | 2,76 | 00:00:00 | 2012-08-31 | 2,76 | 6.614.500 | 2,79 | 2,75 | 2,77 | 00:00:00 | 2012-09-03 | 2,79 | 3.417.100 | 2,79 | 2,76 | 2,76 | 00:00:00 | 2012-09-04 | 2,79 | 4.342.400 | 2,80 | 2,77 | 2,79 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|