|
 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 | | 2006-04-26 | 2,17 | 6.141.500 | 2,18 | 2,16 | 2,18 | 00:00:00 | | 2006-04-27 | 2,16 | 7.115.700 | 2,17 | 2,14 | 2,17 | 00:00:00 | | 2006-04-28 | 2,18 | 13.121.200 | 2,19 | 2,15 | 2,15 | 00:00:00 | | 2006-05-01 | 2,18 | 0 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2006-05-02 | 2,18 | 6.876.200 | 2,19 | 2,16 | 2,17 | 00:00:00 | | 2006-05-03 | 2,18 | 13.435.100 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2006-05-04 | 2,19 | 5.546.900 | 2,20 | 2,18 | 2,19 | 00:00:00 | | 2006-05-05 | 2,22 | 8.164.000 | 2,22 | 2,18 | 2,19 | 00:00:00 | | 2006-05-08 | 2,21 | 7.832.400 | 2,23 | 2,20 | 2,22 | 00:00:00 | | 2006-05-09 | 2,20 | 5.795.400 | 2,22 | 2,19 | 2,21 | 00:00:00 | | 2006-05-10 | 2,22 | 5.753.300 | 2,23 | 2,19 | 2,19 | 00:00:00 | | 2006-05-11 | 2,20 | 14.520.000 | 2,23 | 2,20 | 2,22 | 00:00:00 | | 2006-05-12 | 2,19 | 6.223.200 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2006-05-15 | 2,18 | 12.341.800 | 2,19 | 2,17 | 2,19 | 00:00:00 | | 2006-05-16 | 2,18 | 15.016.200 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2006-05-17 | 2,13 | 11.778.700 | 2,19 | 2,13 | 2,18 | 00:00:00 | | 2006-05-18 | 2,11 | 18.192.900 | 2,14 | 2,09 | 2,13 | 00:00:00 | | 2006-05-19 | 2,10 | 7.967.400 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2006-05-22 | 2,09 | 10.162.800 | 2,11 | 2,07 | 2,10 | 00:00:00 | | 2006-05-23 | 2,12 | 8.388.600 | 2,13 | 2,09 | 2,10 | 00:00:00 | | 2006-05-24 | 2,11 | 9.875.000 | 2,14 | 2,10 | 2,11 | 00:00:00 | | 2006-05-25 | 2,11 | 12.210.500 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2006-05-26 | 2,11 | 13.571.200 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2006-05-29 | 2,12 | 3.984.400 | 2,12 | 2,11 | 2,12 | 00:00:00 | | 2006-05-30 | 2,09 | 7.607.300 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2006-05-31 | 2,11 | 11.958.400 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2006-06-01 | 2,13 | 11.498.800 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2006-06-02 | 2,12 | 7.509.600 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2006-06-05 | 2,11 | 6.617.300 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2006-06-06 | 2,13 | 24.819.200 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2006-06-07 | 2,15 | 17.804.800 | 2,16 | 2,12 | 2,14 | 00:00:00 | | 2006-06-08 | 2,16 | 50.268.200 | 2,16 | 2,10 | 2,10 | 00:00:00 | | 2006-06-09 | 2,13 | 20.564.500 | 2,17 | 2,12 | 2,17 | 00:00:00 | | 2006-06-12 | 2,12 | 9.515.800 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2006-06-13 | 2,12 | 25.260.100 | 2,14 | 2,11 | 2,12 | 00:00:00 | | 2006-06-14 | 2,12 | 29.489.900 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2006-06-19 | 2,04 | 11.502.600 | 2,08 | 2,04 | 2,08 | 00:00:00 | | 2006-06-20 | 2,05 | 32.183.300 | 2,05 | 2,03 | 2,04 | 00:00:00 | | 2006-06-21 | 2,06 | 6.909.400 | 2,06 | 2,04 | 2,05 | 00:00:00 | | 2006-06-22 | 2,07 | 19.315.200 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2006-06-23 | 2,04 | 17.093.900 | 2,07 | 2,04 | 2,07 | 00:00:00 | | 2006-06-26 | 2,05 | 14.215.800 | 2,06 | 2,04 | 2,05 | 00:00:00 | | 2006-06-27 | 2,05 | 9.454.600 | 2,06 | 2,05 | 2,05 | 00:00:00 | | 2006-06-28 | 2,07 | 5.155.200 | 2,07 | 2,04 | 2,04 | 00:00:00 | | 2006-06-29 | 2,09 | 4.735.900 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2006-06-30 | 2,09 | 4.138.200 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2006-07-03 | 2,11 | 4.271.500 | 2,11 | 2,08 | 2,08 | 00:00:00 | | 2006-07-04 | 2,10 | 11.756.700 | 2,11 | 2,09 | 2,11 | 00:00:00 | | 2006-07-05 | 2,09 | 11.630.700 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2006-07-06 | 2,08 | 7.333.100 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2006-07-07 | 2,08 | 10.185.300 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2006-07-10 | 2,10 | 6.242.500 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2006-07-11 | 2,10 | 4.791.300 | 2,11 | 2,09 | 2,09 | 00:00:00 | | 2006-07-12 | 2,09 | 7.701.800 | 2,10 | 2,08 | 2,09 | 00:00:00 | | 2006-07-13 | 2,07 | 5.384.400 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2006-07-14 | 2,06 | 7.026.100 | 2,07 | 2,06 | 2,07 | 00:00:00 | | 2006-07-17 | 2,08 | 5.892.000 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2006-07-18 | 2,10 | 6.143.300 | 2,10 | 2,07 | 2,08 | 00:00:00 | | 2006-07-19 | 2,10 | 11.809.500 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2006-07-20 | 2,11 | 6.585.600 | 2,12 | 2,08 | 2,10 | 00:00:00 | | 2006-07-21 | 2,10 | 5.722.600 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2006-07-24 | 2,14 | 6.545.600 | 2,14 | 2,10 | 2,10 | 00:00:00 | | 2006-07-25 | 2,12 | 9.713.400 | 2,14 | 2,10 | 2,14 | 00:00:00 | | 2006-07-26 | 2,14 | 6.854.200 | 2,15 | 2,11 | 2,12 | 00:00:00 | | 2006-07-27 | 2,15 | 6.259.100 | 2,15 | 2,14 | 2,14 | 00:00:00 | | 2006-07-28 | 2,17 | 5.628.900 | 2,17 | 2,14 | 2,14 | 00:00:00 | | 2006-07-31 | 2,16 | 4.491.100 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2006-08-01 | 2,14 | 4.573.600 | 2,16 | 2,13 | 2,15 | 00:00:00 | | 2006-08-02 | 2,15 | 6.367.100 | 2,15 | 2,14 | 2,15 | 00:00:00 | | 2006-08-03 | 2,14 | 5.102.900 | 2,15 | 2,14 | 2,14 | 00:00:00 | | 2006-08-04 | 2,14 | 2.584.100 | 2,16 | 2,14 | 2,16 | 00:00:00 | | 2006-08-07 | 2,15 | 4.876.600 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2006-08-08 | 2,15 | 6.812.600 | 2,16 | 2,14 | 2,16 | 00:00:00 | | 2006-08-09 | 2,16 | 4.495.200 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2006-08-10 | 2,17 | 6.739.000 | 2,17 | 2,13 | 2,15 | 00:00:00 | | 2006-08-11 | 2,17 | 5.975.200 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2006-08-14 | 2,18 | 2.187.200 | 2,18 | 2,16 | 2,17 | 00:00:00 | | 2006-08-16 | 2,19 | 7.506.800 | 2,19 | 2,18 | 2,19 | 00:00:00 | | 2006-08-17 | 2,20 | 8.577.900 | 2,20 | 2,18 | 2,19 | 00:00:00 | | 2006-08-18 | 2,20 | 6.329.200 | 2,21 | 2,19 | 2,20 | 00:00:00 | | 2006-08-21 | 2,19 | 3.673.000 | 2,20 | 2,18 | 2,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
