|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-14 | 2,19 | 18.736.900 | 2,19 | 2,16 | 2,16 | 00:00:00 | | 2005-09-15 | 2,19 | 14.331.700 | 2,21 | 2,18 | 2,19 | 00:00:00 | | 2005-09-16 | 2,18 | 20.004.600 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2005-09-19 | 2,17 | 9.718.500 | 2,18 | 2,16 | 2,18 | 00:00:00 | | 2005-09-20 | 2,21 | 25.460.000 | 2,22 | 2,18 | 2,18 | 00:00:00 | | 2005-09-21 | 2,25 | 44.625.400 | 2,27 | 2,21 | 2,22 | 00:00:00 | | 2005-09-22 | 2,23 | 20.940.700 | 2,24 | 2,22 | 2,24 | 00:00:00 | | 2005-09-23 | 2,23 | 11.872.400 | 2,26 | 2,22 | 2,23 | 00:00:00 | | 2005-09-26 | 2,24 | 9.165.600 | 2,24 | 2,23 | 2,23 | 00:00:00 | | 2005-09-27 | 2,24 | 9.268.100 | 2,25 | 2,23 | 2,24 | 00:00:00 | | 2005-09-28 | 2,22 | 15.975.800 | 2,25 | 2,21 | 2,24 | 00:00:00 | | 2005-09-29 | 2,18 | 25.487.500 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2005-09-30 | 2,14 | 36.497.800 | 2,19 | 2,14 | 2,19 | 00:00:00 | | 2005-10-03 | 2,14 | 27.329.000 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2005-10-04 | 2,10 | 66.260.900 | 2,14 | 2,09 | 2,14 | 00:00:00 | | 2005-10-05 | 2,11 | 30.125.500 | 2,13 | 2,08 | 2,09 | 00:00:00 | | 2005-10-06 | 2,11 | 12.501.400 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2005-10-07 | 2,10 | 16.381.800 | 2,13 | 2,09 | 2,10 | 00:00:00 | | 2005-10-10 | 2,11 | 13.448.000 | 2,14 | 2,10 | 2,13 | 00:00:00 | | 2005-10-11 | 2,08 | 13.408.200 | 2,12 | 2,08 | 2,12 | 00:00:00 | | 2005-10-12 | 2,04 | 22.001.800 | 2,09 | 2,04 | 2,09 | 00:00:00 | | 2005-10-13 | 2,01 | 14.977.500 | 2,04 | 2,00 | 2,04 | 00:00:00 | | 2005-10-14 | 2,05 | 24.754.100 | 2,10 | 2,02 | 2,04 | 00:00:00 | | 2005-10-17 | 2,04 | 9.655.900 | 2,06 | 2,04 | 2,06 | 00:00:00 | | 2005-10-18 | 2,01 | 13.421.300 | 2,05 | 2,01 | 2,05 | 00:00:00 | | 2005-10-19 | 2,01 | 9.582.900 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2005-10-20 | 1,97 | 10.512.800 | 2,03 | 1,97 | 2,02 | 00:00:00 | | 2005-10-21 | 2,02 | 7.717.000 | 2,02 | 1,96 | 1,96 | 00:00:00 | | 2005-10-24 | 2,04 | 6.474.900 | 2,05 | 1,99 | 2,02 | 00:00:00 | | 2005-10-25 | 2,02 | 4.913.200 | 2,06 | 2,02 | 2,06 | 00:00:00 | | 2005-10-26 | 1,98 | 8.579.900 | 2,03 | 1,97 | 2,03 | 00:00:00 | | 2005-10-27 | 1,95 | 11.003.600 | 1,99 | 1,95 | 1,98 | 00:00:00 | | 2005-10-28 | 1,99 | 8.473.900 | 1,99 | 1,95 | 1,96 | 00:00:00 | | 2005-10-31 | 2,01 | 4.400.800 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2005-11-01 | 2,04 | 10.293.700 | 2,08 | 2,03 | 2,04 | 00:00:00 | | 2005-11-02 | 2,02 | 10.993.700 | 2,05 | 2,01 | 2,03 | 00:00:00 | | 2005-11-03 | 2,03 | 7.063.300 | 2,05 | 2,02 | 2,03 | 00:00:00 | | 2005-11-04 | 2,04 | 12.366.100 | 2,05 | 2,03 | 2,04 | 00:00:00 | | 2005-11-07 | 2,06 | 12.898.000 | 2,06 | 2,04 | 2,04 | 00:00:00 | | 2005-11-08 | 2,07 | 12.815.300 | 2,08 | 2,05 | 2,07 | 00:00:00 | | 2005-11-09 | 2,06 | 11.074.200 | 2,08 | 2,05 | 2,07 | 00:00:00 | | 2005-11-10 | 2,08 | 21.231.700 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2005-11-11 | 2,09 | 35.740.600 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2005-11-14 | 2,09 | 6.499.500 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-11-15 | 2,12 | 24.601.700 | 2,13 | 2,09 | 2,09 | 00:00:00 | | 2005-11-16 | 2,12 | 31.566.000 | 2,13 | 2,09 | 2,12 | 00:00:00 | | 2005-11-17 | 2,11 | 17.942.500 | 2,12 | 2,10 | 2,12 | 00:00:00 | | 2005-11-18 | 2,09 | 15.213.500 | 2,12 | 2,06 | 2,12 | 00:00:00 | | 2005-11-21 | 2,06 | 16.973.800 | 2,07 | 2,04 | 2,05 | 00:00:00 | | 2005-11-22 | 2,06 | 6.390.700 | 2,07 | 2,04 | 2,06 | 00:00:00 | | 2005-11-23 | 2,10 | 12.976.600 | 2,10 | 2,05 | 2,06 | 00:00:00 | | 2005-11-24 | 2,09 | 7.263.000 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-11-25 | 2,11 | 34.031.300 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2005-11-28 | 2,08 | 4.703.700 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2005-11-29 | 2,07 | 9.232.200 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2005-11-30 | 2,06 | 9.796.200 | 2,08 | 2,06 | 2,07 | 00:00:00 | | 2005-12-01 | 2,05 | 9.488.600 | 2,08 | 2,05 | 2,06 | 00:00:00 | | 2005-12-02 | 2,06 | 7.637.600 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2005-12-05 | 2,07 | 8.696.700 | 2,07 | 2,06 | 2,07 | 00:00:00 | | 2005-12-06 | 2,08 | 5.485.800 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2005-12-07 | 2,07 | 5.722.700 | 2,08 | 2,07 | 2,08 | 00:00:00 | | 2005-12-08 | 2,09 | 11.845.700 | 2,09 | 2,05 | 2,07 | 00:00:00 | | 2005-12-09 | 2,08 | 13.124.300 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2005-12-12 | 2,09 | 6.790.200 | 2,11 | 2,07 | 2,08 | 00:00:00 | | 2005-12-13 | 2,09 | 34.419.500 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2005-12-14 | 2,08 | 5.752.300 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2005-12-15 | 2,06 | 5.777.500 | 2,08 | 2,06 | 2,08 | 00:00:00 | | 2005-12-16 | 2,07 | 14.881.100 | 2,07 | 2,06 | 2,06 | 00:00:00 | | 2005-12-19 | 2,05 | 9.158.100 | 2,07 | 2,04 | 2,07 | 00:00:00 | | 2005-12-20 | 2,07 | 11.304.300 | 2,07 | 2,04 | 2,05 | 00:00:00 | | 2005-12-21 | 2,06 | 6.033.600 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2005-12-22 | 2,11 | 21.902.800 | 2,12 | 2,05 | 2,06 | 00:00:00 | | 2005-12-23 | 2,09 | 5.673.500 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2005-12-26 | 2,09 | 0 | 2,09 | 2,09 | 2,09 | 00:00:00 | | 2005-12-27 | 2,08 | 3.880.600 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2005-12-28 | 2,08 | 3.218.500 | 2,09 | 2,07 | 2,07 | 00:00:00 | | 2005-12-29 | 2,10 | 4.149.300 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2005-12-30 | 2,09 | 4.517.100 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2006-01-02 | 2,09 | 3.235.200 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2006-01-03 | 2,07 | 12.247.000 | 2,10 | 2,06 | 2,09 | 00:00:00 | | 2006-01-04 | 2,08 | 7.106.400 | 2,08 | 2,07 | 2,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
