|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-25 | 2,11 | 18.438.400 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2005-05-26 | 2,13 | 17.900.300 | 2,14 | 2,11 | 2,11 | 00:00:00 | | 2005-05-27 | 2,14 | 7.875.900 | 2,14 | 2,12 | 2,14 | 00:00:00 | | 2005-05-30 | 2,14 | 5.842.200 | 2,14 | 2,12 | 2,14 | 00:00:00 | | 2005-05-31 | 2,13 | 12.488.800 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2005-06-01 | 2,14 | 8.445.800 | 2,15 | 2,13 | 2,13 | 00:00:00 | | 2005-06-02 | 2,16 | 8.756.300 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2005-06-03 | 2,16 | 0 | 2,16 | 2,16 | 2,16 | 00:00:00 | | 2005-06-06 | 2,16 | 9.577.900 | 2,19 | 2,16 | 2,19 | 00:00:00 | | 2005-06-07 | 2,19 | 8.573.300 | 2,20 | 2,18 | 2,18 | 00:00:00 | | 2005-06-08 | 2,19 | 8.398.700 | 2,20 | 2,18 | 2,19 | 00:00:00 | | 2005-06-09 | 2,16 | 10.377.700 | 2,19 | 2,15 | 2,19 | 00:00:00 | | 2005-06-10 | 2,14 | 7.602.700 | 2,18 | 2,13 | 2,16 | 00:00:00 | | 2005-06-13 | 2,14 | 5.812.900 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2005-06-14 | 2,15 | 7.232.100 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2005-06-15 | 2,12 | 14.070.400 | 2,17 | 2,12 | 2,16 | 00:00:00 | | 2005-06-16 | 2,10 | 20.949.400 | 2,13 | 2,09 | 2,13 | 00:00:00 | | 2005-06-17 | 2,12 | 14.840.000 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2005-06-20 | 2,13 | 6.641.000 | 2,14 | 2,11 | 2,11 | 00:00:00 | | 2005-06-21 | 2,13 | 16.074.100 | 2,13 | 2,11 | 2,13 | 00:00:00 | | 2005-06-22 | 2,12 | 3.969.000 | 2,13 | 2,12 | 2,13 | 00:00:00 | | 2005-06-23 | 2,12 | 5.648.000 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2005-06-24 | 2,11 | 10.203.500 | 2,11 | 2,09 | 2,11 | 00:00:00 | | 2005-06-27 | 2,09 | 6.946.600 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-06-28 | 2,11 | 8.483.100 | 2,12 | 2,09 | 2,09 | 00:00:00 | | 2005-06-29 | 2,11 | 8.039.400 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2005-06-30 | 2,14 | 12.787.000 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2005-07-01 | 2,15 | 11.022.200 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2005-07-04 | 2,13 | 6.884.400 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2005-07-05 | 2,11 | 12.700.500 | 2,14 | 2,10 | 2,13 | 00:00:00 | | 2005-07-06 | 2,11 | 7.446.300 | 2,11 | 2,10 | 2,11 | 00:00:00 | | 2005-07-07 | 2,07 | 21.769.200 | 2,10 | 2,03 | 2,10 | 00:00:00 | | 2005-07-08 | 2,08 | 18.379.000 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-07-11 | 2,10 | 9.974.700 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2005-07-12 | 2,08 | 12.407.700 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2005-07-13 | 2,07 | 18.574.600 | 2,08 | 2,06 | 2,08 | 00:00:00 | | 2005-07-14 | 2,07 | 12.046.500 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2005-07-15 | 2,07 | 9.109.400 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2005-07-18 | 2,07 | 6.753.400 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2005-07-19 | 2,08 | 6.710.300 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2005-07-20 | 2,07 | 8.648.900 | 2,08 | 2,07 | 2,08 | 00:00:00 | | 2005-07-21 | 2,07 | 9.644.800 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2005-07-22 | 2,08 | 9.135.700 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2005-07-25 | 2,10 | 8.364.700 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2005-07-26 | 2,08 | 7.907.100 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-07-27 | 2,07 | 14.322.300 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2005-07-28 | 2,08 | 10.316.100 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2005-07-29 | 2,08 | 8.722.000 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2005-08-01 | 2,08 | 6.062.400 | 2,09 | 2,08 | 2,09 | 00:00:00 | | 2005-08-02 | 2,09 | 11.893.500 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2005-08-03 | 2,10 | 10.645.100 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-08-04 | 2,09 | 9.298.500 | 2,10 | 2,09 | 2,10 | 00:00:00 | | 2005-08-05 | 2,09 | 10.334.200 | 2,10 | 2,09 | 2,09 | 00:00:00 | | 2005-08-08 | 2,11 | 9.559.200 | 2,12 | 2,11 | 2,11 | 00:00:00 | | 2005-08-09 | 2,09 | 10.558.300 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2005-08-10 | 2,09 | 9.072.400 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-08-11 | 2,10 | 6.925.400 | 2,10 | 2,09 | 2,09 | 00:00:00 | | 2005-08-12 | 2,11 | 6.814.700 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2005-08-15 | 2,11 | 0 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2005-08-16 | 2,11 | 5.619.100 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2005-08-17 | 2,10 | 4.553.000 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2005-08-18 | 2,09 | 3.605.900 | 2,10 | 2,09 | 2,10 | 00:00:00 | | 2005-08-19 | 2,10 | 5.962.600 | 2,11 | 2,09 | 2,09 | 00:00:00 | | 2005-08-22 | 2,10 | 3.200.700 | 2,11 | 2,10 | 2,10 | 00:00:00 | | 2005-08-23 | 2,09 | 5.237.300 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2005-08-24 | 2,12 | 11.437.600 | 2,12 | 2,09 | 2,09 | 00:00:00 | | 2005-08-25 | 2,14 | 18.379.100 | 2,14 | 2,10 | 2,11 | 00:00:00 | | 2005-08-26 | 2,12 | 10.404.300 | 2,14 | 2,12 | 2,14 | 00:00:00 | | 2005-08-29 | 2,12 | 5.709.900 | 2,13 | 2,12 | 2,13 | 00:00:00 | | 2005-08-30 | 2,14 | 8.462.800 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2005-08-31 | 2,15 | 11.389.100 | 2,15 | 2,13 | 2,13 | 00:00:00 | | 2005-09-01 | 2,15 | 10.127.000 | 2,17 | 2,14 | 2,16 | 00:00:00 | | 2005-09-02 | 2,15 | 11.149.900 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2005-09-05 | 2,14 | 11.031.800 | 2,17 | 2,13 | 2,15 | 00:00:00 | | 2005-09-06 | 2,14 | 6.955.600 | 2,15 | 2,14 | 2,15 | 00:00:00 | | 2005-09-07 | 2,14 | 10.921.000 | 2,15 | 2,14 | 2,14 | 00:00:00 | | 2005-09-08 | 2,15 | 10.600.600 | 2,16 | 2,14 | 2,16 | 00:00:00 | | 2005-09-09 | 2,15 | 8.546.100 | 2,16 | 2,14 | 2,16 | 00:00:00 | | 2005-09-12 | 2,16 | 8.763.400 | 2,17 | 2,15 | 2,15 | 00:00:00 | | 2005-09-13 | 2,16 | 7.671.100 | 2,17 | 2,15 | 2,15 | 00:00:00 | | 2005-09-14 | 2,19 | 18.736.900 | 2,19 | 2,16 | 2,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
