|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-04 | 2,08 | 7.106.400 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2006-01-05 | 2,09 | 8.750.800 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2006-01-06 | 2,09 | 8.625.700 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2006-01-09 | 2,07 | 6.461.800 | 2,09 | 2,07 | 2,09 | 00:00:00 | | 2006-01-10 | 2,09 | 7.744.600 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2006-01-11 | 2,08 | 7.263.700 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2006-01-12 | 2,09 | 5.191.900 | 2,09 | 2,08 | 2,08 | 00:00:00 | | 2006-01-13 | 2,08 | 8.347.000 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2006-01-16 | 2,09 | 8.987.900 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2006-01-17 | 2,10 | 10.697.100 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2006-01-18 | 2,12 | 27.107.400 | 2,15 | 2,08 | 2,09 | 00:00:00 | | 2006-01-19 | 2,14 | 23.418.700 | 2,16 | 2,12 | 2,14 | 00:00:00 | | 2006-01-20 | 2,12 | 11.311.700 | 2,14 | 2,12 | 2,14 | 00:00:00 | | 2006-01-23 | 2,12 | 7.486.900 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2006-01-24 | 2,11 | 7.698.400 | 2,14 | 2,11 | 2,12 | 00:00:00 | | 2006-01-25 | 2,14 | 12.557.800 | 2,14 | 2,10 | 2,11 | 00:00:00 | | 2006-01-26 | 2,13 | 15.293.200 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2006-01-27 | 2,13 | 13.943.900 | 2,14 | 2,13 | 2,13 | 00:00:00 | | 2006-01-30 | 2,13 | 10.287.000 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2006-01-31 | 2,12 | 16.166.000 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2006-02-01 | 2,14 | 12.890.100 | 2,15 | 2,12 | 2,13 | 00:00:00 | | 2006-02-02 | 2,14 | 16.728.100 | 2,16 | 2,14 | 2,14 | 00:00:00 | | 2006-02-03 | 2,14 | 16.573.500 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2006-02-06 | 2,15 | 11.197.900 | 2,16 | 2,12 | 2,14 | 00:00:00 | | 2006-02-07 | 2,15 | 14.121.600 | 2,17 | 2,15 | 2,16 | 00:00:00 | | 2006-02-08 | 2,15 | 7.627.700 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2006-02-09 | 2,14 | 7.605.000 | 2,15 | 2,13 | 2,15 | 00:00:00 | | 2006-02-10 | 2,14 | 10.200.600 | 2,14 | 2,13 | 2,13 | 00:00:00 | | 2006-02-13 | 2,14 | 7.715.500 | 2,15 | 2,13 | 2,13 | 00:00:00 | | 2006-02-14 | 2,14 | 9.016.700 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2006-02-15 | 2,13 | 7.362.600 | 2,15 | 2,13 | 2,15 | 00:00:00 | | 2006-02-16 | 2,14 | 10.812.200 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2006-02-17 | 2,15 | 8.232.100 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2006-02-20 | 2,15 | 5.834.400 | 2,15 | 2,14 | 2,14 | 00:00:00 | | 2006-02-21 | 2,18 | 19.404.300 | 2,18 | 2,14 | 2,15 | 00:00:00 | | 2006-02-22 | 2,21 | 18.284.700 | 2,21 | 2,17 | 2,18 | 00:00:00 | | 2006-02-23 | 2,19 | 10.783.100 | 2,21 | 2,17 | 2,21 | 00:00:00 | | 2006-02-24 | 2,21 | 12.121.400 | 2,21 | 2,18 | 2,19 | 00:00:00 | | 2006-02-27 | 2,23 | 17.083.200 | 2,24 | 2,21 | 2,23 | 00:00:00 | | 2006-02-28 | 2,21 | 13.091.900 | 2,23 | 2,18 | 2,21 | 00:00:00 | | 2006-03-01 | 2,19 | 11.233.400 | 2,21 | 2,18 | 2,20 | 00:00:00 | | 2006-03-02 | 2,17 | 7.257.900 | 2,19 | 2,17 | 2,19 | 00:00:00 | | 2006-03-03 | 2,18 | 10.762.300 | 2,19 | 2,17 | 2,19 | 00:00:00 | | 2006-03-06 | 2,18 | 8.271.900 | 2,19 | 2,17 | 2,18 | 00:00:00 | | 2006-03-07 | 2,19 | 12.531.000 | 2,19 | 2,17 | 2,18 | 00:00:00 | | 2006-03-08 | 2,16 | 16.337.400 | 2,19 | 2,15 | 2,19 | 00:00:00 | | 2006-03-09 | 2,16 | 8.400.900 | 2,16 | 2,15 | 2,16 | 00:00:00 | | 2006-03-10 | 2,17 | 5.405.300 | 2,17 | 2,15 | 2,15 | 00:00:00 | | 2006-03-13 | 2,19 | 7.165.500 | 2,20 | 2,16 | 2,17 | 00:00:00 | | 2006-03-14 | 2,21 | 7.733.500 | 2,21 | 2,18 | 2,19 | 00:00:00 | | 2006-03-15 | 2,22 | 15.672.300 | 2,22 | 2,20 | 2,21 | 00:00:00 | | 2006-03-16 | 2,25 | 16.653.100 | 2,25 | 2,22 | 2,23 | 00:00:00 | | 2006-03-17 | 2,23 | 12.995.600 | 2,26 | 2,22 | 2,25 | 00:00:00 | | 2006-03-20 | 2,22 | 6.729.100 | 2,24 | 2,22 | 2,24 | 00:00:00 | | 2006-03-21 | 2,25 | 7.993.300 | 2,25 | 2,21 | 2,22 | 00:00:00 | | 2006-03-22 | 2,26 | 10.969.600 | 2,27 | 2,24 | 2,25 | 00:00:00 | | 2006-03-23 | 2,24 | 12.215.400 | 2,26 | 2,22 | 2,26 | 00:00:00 | | 2006-03-24 | 2,22 | 13.705.000 | 2,23 | 2,21 | 2,23 | 00:00:00 | | 2006-03-27 | 2,20 | 9.868.200 | 2,23 | 2,20 | 2,21 | 00:00:00 | | 2006-03-28 | 2,17 | 10.132.200 | 2,21 | 2,17 | 2,19 | 00:00:00 | | 2006-03-29 | 2,16 | 8.860.800 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2006-03-30 | 2,19 | 10.561.800 | 2,19 | 2,16 | 2,16 | 00:00:00 | | 2006-03-31 | 2,17 | 7.406.600 | 2,19 | 2,17 | 2,19 | 00:00:00 | | 2006-04-03 | 2,18 | 8.445.300 | 2,21 | 2,17 | 2,18 | 00:00:00 | | 2006-04-04 | 2,17 | 6.199.000 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2006-04-05 | 2,18 | 8.630.900 | 2,18 | 2,15 | 2,17 | 00:00:00 | | 2006-04-06 | 2,18 | 4.611.800 | 2,19 | 2,17 | 2,18 | 00:00:00 | | 2006-04-07 | 2,15 | 6.536.300 | 2,18 | 2,15 | 2,17 | 00:00:00 | | 2006-04-10 | 2,18 | 9.487.100 | 2,19 | 2,13 | 2,15 | 00:00:00 | | 2006-04-11 | 2,15 | 6.241.100 | 2,17 | 2,15 | 2,16 | 00:00:00 | | 2006-04-12 | 2,15 | 8.374.300 | 2,17 | 2,13 | 2,16 | 00:00:00 | | 2006-04-13 | 2,15 | 5.866.600 | 2,17 | 2,14 | 2,16 | 00:00:00 | | 2006-04-14 | 2,15 | 0 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2006-04-17 | 2,15 | 0 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2006-04-18 | 2,12 | 7.982.800 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2006-04-19 | 2,17 | 10.504.400 | 2,18 | 2,13 | 2,13 | 00:00:00 | | 2006-04-20 | 2,17 | 6.771.700 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2006-04-21 | 2,19 | 8.100.700 | 2,19 | 2,17 | 2,17 | 00:00:00 | | 2006-04-24 | 2,20 | 5.053.000 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2006-04-25 | 2,18 | 7.027.200 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2006-04-26 | 2,17 | 6.141.500 | 2,18 | 2,16 | 2,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
