|
 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 | | 2005-02-02 | 2,14 | 16.503.400 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2005-02-03 | 2,21 | 25.512.100 | 2,22 | 2,14 | 2,14 | 00:00:00 | | 2005-02-04 | 2,26 | 17.274.300 | 2,26 | 2,21 | 2,21 | 00:00:00 | | 2005-02-07 | 2,27 | 12.672.100 | 2,29 | 2,26 | 2,26 | 00:00:00 | | 2005-02-08 | 2,27 | 12.861.000 | 2,28 | 2,23 | 2,27 | 00:00:00 | | 2005-02-09 | 2,30 | 11.969.900 | 2,30 | 2,25 | 2,28 | 00:00:00 | | 2005-02-10 | 2,28 | 10.153.900 | 2,30 | 2,27 | 2,29 | 00:00:00 | | 2005-02-11 | 2,33 | 16.195.900 | 2,34 | 2,28 | 2,28 | 00:00:00 | | 2005-02-14 | 2,30 | 16.442.100 | 2,37 | 2,29 | 2,35 | 00:00:00 | | 2005-02-15 | 2,31 | 11.624.200 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2005-02-16 | 2,29 | 15.695.700 | 2,33 | 2,29 | 2,32 | 00:00:00 | | 2005-02-17 | 2,29 | 6.451.300 | 2,31 | 2,28 | 2,31 | 00:00:00 | | 2005-02-18 | 2,22 | 19.670.500 | 2,30 | 2,21 | 2,30 | 00:00:00 | | 2005-02-21 | 2,13 | 40.222.000 | 2,23 | 2,13 | 2,22 | 00:00:00 | | 2005-02-22 | 2,13 | 20.332.500 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2005-02-23 | 2,12 | 32.165.800 | 2,13 | 2,11 | 2,13 | 00:00:00 | | 2005-02-24 | 2,11 | 15.276.200 | 2,14 | 2,08 | 2,12 | 00:00:00 | | 2005-02-25 | 2,16 | 17.200.400 | 2,17 | 2,12 | 2,12 | 00:00:00 | | 2005-02-28 | 2,16 | 11.028.100 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2005-03-01 | 2,13 | 11.471.800 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2005-03-02 | 2,08 | 25.482.300 | 2,14 | 2,05 | 2,12 | 00:00:00 | | 2005-03-03 | 2,10 | 10.435.900 | 2,11 | 2,07 | 2,09 | 00:00:00 | | 2005-03-04 | 2,12 | 11.460.500 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2005-03-07 | 2,11 | 7.727.000 | 2,14 | 2,11 | 2,13 | 00:00:00 | | 2005-03-08 | 2,12 | 5.843.600 | 2,12 | 2,10 | 2,12 | 00:00:00 | | 2005-03-09 | 2,08 | 8.951.300 | 2,12 | 2,08 | 2,11 | 00:00:00 | | 2005-03-10 | 2,07 | 14.843.200 | 2,08 | 2,05 | 2,07 | 00:00:00 | | 2005-03-11 | 2,05 | 15.495.100 | 2,09 | 2,04 | 2,08 | 00:00:00 | | 2005-03-14 | 2,03 | 16.130.300 | 2,05 | 2,01 | 2,03 | 00:00:00 | | 2005-03-15 | 2,09 | 10.673.700 | 2,09 | 2,03 | 2,03 | 00:00:00 | | 2005-03-16 | 2,06 | 6.554.500 | 2,10 | 2,06 | 2,08 | 00:00:00 | | 2005-03-17 | 2,09 | 7.458.900 | 2,10 | 2,06 | 2,07 | 00:00:00 | | 2005-03-18 | 2,07 | 7.562.600 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2005-03-21 | 2,07 | 3.299.700 | 2,09 | 2,06 | 2,07 | 00:00:00 | | 2005-03-22 | 2,07 | 4.401.700 | 2,08 | 2,06 | 2,08 | 00:00:00 | | 2005-03-23 | 2,09 | 6.874.200 | 2,09 | 2,05 | 2,05 | 00:00:00 | | 2005-03-24 | 2,08 | 8.524.800 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2005-03-25 | 2,08 | 0 | 2,08 | 2,08 | 2,08 | 00:00:00 | | 2005-03-28 | 2,08 | 0 | 2,08 | 2,08 | 2,08 | 00:00:00 | | 2005-03-29 | 2,07 | 8.991.800 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2005-03-30 | 2,04 | 10.333.500 | 2,07 | 2,04 | 2,07 | 00:00:00 | | 2005-03-31 | 2,05 | 43.977.600 | 2,10 | 2,04 | 2,07 | 00:00:00 | | 2005-04-01 | 2,09 | 18.763.700 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2005-04-04 | 2,07 | 8.567.700 | 2,09 | 2,06 | 2,09 | 00:00:00 | | 2005-04-05 | 2,07 | 9.556.800 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2005-04-06 | 2,08 | 13.191.400 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-04-07 | 2,12 | 20.387.400 | 2,12 | 2,08 | 2,08 | 00:00:00 | | 2005-04-08 | 2,13 | 16.840.400 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2005-04-11 | 2,12 | 10.092.600 | 2,13 | 2,11 | 2,13 | 00:00:00 | | 2005-04-12 | 2,12 | 10.422.700 | 2,14 | 2,11 | 2,12 | 00:00:00 | | 2005-04-13 | 2,14 | 9.926.100 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2005-04-14 | 2,13 | 7.704.900 | 2,14 | 2,12 | 2,14 | 00:00:00 | | 2005-04-15 | 2,09 | 17.744.000 | 2,14 | 2,09 | 2,13 | 00:00:00 | | 2005-04-18 | 2,05 | 23.612.400 | 2,11 | 2,03 | 2,07 | 00:00:00 | | 2005-04-19 | 2,10 | 15.409.700 | 2,10 | 2,06 | 2,06 | 00:00:00 | | 2005-04-20 | 2,07 | 8.534.600 | 2,11 | 2,06 | 2,10 | 00:00:00 | | 2005-04-21 | 2,07 | 5.634.400 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2005-04-22 | 2,08 | 16.325.000 | 2,08 | 2,07 | 2,08 | 00:00:00 | | 2005-04-25 | 2,09 | 2.143.000 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-04-26 | 2,09 | 6.662.400 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2005-04-27 | 2,08 | 10.997.600 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2005-04-28 | 2,09 | 11.666.300 | 2,12 | 2,08 | 2,08 | 00:00:00 | | 2005-04-29 | 2,12 | 10.049.200 | 2,13 | 2,08 | 2,08 | 00:00:00 | | 2005-05-02 | 2,14 | 9.659.300 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2005-05-03 | 2,12 | 4.951.500 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2005-05-04 | 2,11 | 12.850.900 | 2,13 | 2,10 | 2,13 | 00:00:00 | | 2005-05-05 | 2,11 | 4.324.000 | 2,12 | 2,11 | 2,11 | 00:00:00 | | 2005-05-06 | 2,08 | 25.168.500 | 2,10 | 2,06 | 2,09 | 00:00:00 | | 2005-05-09 | 2,07 | 11.215.300 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2005-05-10 | 2,08 | 13.888.300 | 2,10 | 2,07 | 2,07 | 00:00:00 | | 2005-05-11 | 2,13 | 22.400.300 | 2,13 | 2,09 | 2,09 | 00:00:00 | | 2005-05-12 | 2,13 | 8.807.400 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2005-05-13 | 2,12 | 6.194.700 | 2,13 | 2,11 | 2,13 | 00:00:00 | | 2005-05-16 | 2,12 | 5.696.900 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2005-05-17 | 2,08 | 10.976.700 | 2,13 | 2,08 | 2,12 | 00:00:00 | | 2005-05-18 | 2,14 | 24.174.000 | 2,14 | 2,07 | 2,08 | 00:00:00 | | 2005-05-19 | 2,12 | 33.215.200 | 2,16 | 2,11 | 2,13 | 00:00:00 | | 2005-05-20 | 2,14 | 10.123.200 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2005-05-23 | 2,07 | 10.832.500 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2005-05-24 | 2,08 | 9.777.000 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2005-05-25 | 2,11 | 18.438.400 | 2,12 | 2,10 | 2,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
