|
 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 | | 2006-08-21 | 2,19 | 3.673.000 | 2,20 | 2,18 | 2,20 | 00:00:00 | | 2006-08-22 | 2,20 | 4.411.400 | 2,21 | 2,18 | 2,19 | 00:00:00 | | 2006-08-23 | 2,20 | 3.609.500 | 2,21 | 2,19 | 2,21 | 00:00:00 | | 2006-08-24 | 2,21 | 8.612.900 | 2,21 | 2,19 | 2,20 | 00:00:00 | | 2006-08-25 | 2,21 | 6.154.300 | 2,22 | 2,19 | 2,20 | 00:00:00 | | 2006-08-28 | 2,23 | 8.164.600 | 2,23 | 2,20 | 2,21 | 00:00:00 | | 2006-08-29 | 2,23 | 8.445.700 | 2,23 | 2,21 | 2,22 | 00:00:00 | | 2006-08-30 | 2,22 | 5.134.000 | 2,23 | 2,21 | 2,23 | 00:00:00 | | 2006-08-31 | 2,22 | 7.202.800 | 2,23 | 2,19 | 2,23 | 00:00:00 | | 2006-09-01 | 2,25 | 12.943.400 | 2,26 | 2,22 | 2,22 | 00:00:00 | | 2006-09-04 | 2,26 | 3.881.300 | 2,27 | 2,24 | 2,25 | 00:00:00 | | 2006-09-05 | 2,23 | 11.114.100 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2006-09-06 | 2,21 | 9.467.100 | 2,23 | 2,20 | 2,22 | 00:00:00 | | 2006-09-07 | 2,22 | 8.847.500 | 2,23 | 2,20 | 2,20 | 00:00:00 | | 2006-09-08 | 2,22 | 4.446.300 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2006-09-11 | 2,24 | 4.704.800 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2006-09-12 | 2,24 | 8.025.800 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2006-09-13 | 2,23 | 12.537.800 | 2,24 | 2,21 | 2,24 | 00:00:00 | | 2006-09-14 | 2,26 | 10.984.000 | 2,26 | 2,22 | 2,23 | 00:00:00 | | 2006-09-15 | 2,26 | 14.685.900 | 2,27 | 2,24 | 2,25 | 00:00:00 | | 2006-09-18 | 2,28 | 8.350.600 | 2,28 | 2,25 | 2,26 | 00:00:00 | | 2006-09-19 | 2,26 | 4.887.200 | 2,28 | 2,25 | 2,28 | 00:00:00 | | 2006-09-20 | 2,26 | 12.502.400 | 2,27 | 2,24 | 2,26 | 00:00:00 | | 2006-09-21 | 2,26 | 12.225.300 | 2,28 | 2,25 | 2,25 | 00:00:00 | | 2006-09-22 | 2,26 | 5.495.400 | 2,27 | 2,25 | 2,26 | 00:00:00 | | 2006-09-25 | 2,27 | 5.776.800 | 2,27 | 2,26 | 2,26 | 00:00:00 | | 2006-09-26 | 2,29 | 7.887.100 | 2,29 | 2,27 | 2,27 | 00:00:00 | | 2006-09-27 | 2,32 | 16.942.200 | 2,34 | 2,28 | 2,29 | 00:00:00 | | 2006-09-28 | 2,29 | 11.085.700 | 2,33 | 2,29 | 2,32 | 00:00:00 | | 2006-09-29 | 2,30 | 9.382.500 | 2,31 | 2,28 | 2,29 | 00:00:00 | | 2006-10-02 | 2,29 | 5.586.900 | 2,30 | 2,29 | 2,30 | 00:00:00 | | 2006-10-03 | 2,32 | 10.296.200 | 2,32 | 2,29 | 2,29 | 00:00:00 | | 2006-10-04 | 2,31 | 8.567.400 | 2,32 | 2,30 | 2,32 | 00:00:00 | | 2006-10-05 | 2,30 | 9.165.200 | 2,31 | 2,29 | 2,31 | 00:00:00 | | 2006-10-06 | 2,30 | 9.059.900 | 2,31 | 2,29 | 2,29 | 00:00:00 | | 2006-10-09 | 2,30 | 5.824.200 | 2,31 | 2,29 | 2,30 | 00:00:00 | | 2006-10-11 | 2,31 | 6.216.800 | 2,31 | 2,29 | 2,30 | 00:00:00 | | 2006-10-12 | 2,29 | 9.768.000 | 2,31 | 2,29 | 2,30 | 00:00:00 | | 2006-10-13 | 2,30 | 6.806.600 | 2,30 | 2,29 | 2,30 | 00:00:00 | | 2006-10-16 | 2,31 | 7.528.300 | 2,32 | 2,30 | 2,30 | 00:00:00 | | 2006-10-17 | 2,31 | 12.717.500 | 2,31 | 2,29 | 2,31 | 00:00:00 | | 2006-10-18 | 2,30 | 9.139.300 | 2,32 | 2,30 | 2,31 | 00:00:00 | | 2006-10-19 | 2,30 | 7.224.400 | 2,31 | 2,30 | 2,30 | 00:00:00 | | 2006-10-20 | 2,31 | 8.267.900 | 2,32 | 2,30 | 2,32 | 00:00:00 | | 2006-10-23 | 2,34 | 11.710.700 | 2,35 | 2,31 | 2,31 | 00:00:00 | | 2006-10-24 | 2,37 | 12.788.500 | 2,37 | 2,34 | 2,34 | 00:00:00 | | 2006-10-25 | 2,36 | 18.474.100 | 2,37 | 2,35 | 2,37 | 00:00:00 | | 2006-10-26 | 2,34 | 10.130.600 | 2,36 | 2,33 | 2,36 | 00:00:00 | | 2006-10-27 | 2,35 | 5.480.400 | 2,35 | 2,33 | 2,33 | 00:00:00 | | 2006-10-30 | 2,36 | 13.647.900 | 2,37 | 2,33 | 2,36 | 00:00:00 | | 2006-10-31 | 2,38 | 8.760.300 | 2,39 | 2,36 | 2,37 | 00:00:00 | | 2006-11-01 | 2,37 | 4.027.100 | 2,38 | 2,37 | 2,38 | 00:00:00 | | 2006-11-02 | 2,38 | 11.143.600 | 2,39 | 2,36 | 2,37 | 00:00:00 | | 2006-11-03 | 2,38 | 8.723.800 | 2,39 | 2,38 | 2,39 | 00:00:00 | | 2006-11-06 | 2,40 | 7.529.600 | 2,40 | 2,38 | 2,38 | 00:00:00 | | 2006-11-07 | 2,39 | 12.009.200 | 2,40 | 2,38 | 2,40 | 00:00:00 | | 2006-11-08 | 2,43 | 21.415.800 | 2,43 | 2,38 | 2,39 | 00:00:00 | | 2006-11-09 | 2,48 | 38.587.000 | 2,49 | 2,43 | 2,43 | 00:00:00 | | 2006-11-10 | 2,53 | 44.248.900 | 2,56 | 2,47 | 2,48 | 00:00:00 | | 2006-11-13 | 2,53 | 22.882.900 | 2,53 | 2,49 | 2,53 | 00:00:00 | | 2006-11-14 | 2,51 | 45.535.600 | 2,55 | 2,51 | 2,52 | 00:00:00 | | 2006-11-15 | 2,52 | 19.366.000 | 2,52 | 2,50 | 2,52 | 00:00:00 | | 2006-11-16 | 2,57 | 28.647.700 | 2,58 | 2,51 | 2,51 | 00:00:00 | | 2006-11-17 | 2,59 | 23.753.100 | 2,61 | 2,57 | 2,58 | 00:00:00 | | 2006-11-20 | 2,55 | 17.047.600 | 2,59 | 2,52 | 2,54 | 00:00:00 | | 2006-11-21 | 2,55 | 7.821.000 | 2,57 | 2,54 | 2,55 | 00:00:00 | | 2006-11-22 | 2,56 | 14.964.800 | 2,58 | 2,55 | 2,55 | 00:00:00 | | 2006-11-23 | 2,55 | 13.091.900 | 2,57 | 2,53 | 2,56 | 00:00:00 | | 2006-11-24 | 2,56 | 13.889.400 | 2,56 | 2,51 | 2,55 | 00:00:00 | | 2006-11-27 | 2,49 | 26.949.500 | 2,56 | 2,49 | 2,55 | 00:00:00 | | 2006-11-28 | 2,48 | 19.237.400 | 2,49 | 2,46 | 2,49 | 00:00:00 | | 2006-11-29 | 2,54 | 29.006.300 | 2,55 | 2,48 | 2,49 | 00:00:00 | | 2006-11-30 | 2,51 | 22.836.500 | 2,54 | 2,49 | 2,54 | 00:00:00 | | 2006-12-01 | 2,51 | 12.884.600 | 2,53 | 2,49 | 2,52 | 00:00:00 | | 2006-12-04 | 2,54 | 15.520.300 | 2,54 | 2,50 | 2,50 | 00:00:00 | | 2006-12-05 | 2,56 | 12.027.000 | 2,57 | 2,54 | 2,56 | 00:00:00 | | 2006-12-06 | 2,54 | 16.579.200 | 2,57 | 2,53 | 2,57 | 00:00:00 | | 2006-12-07 | 2,55 | 5.433.700 | 2,55 | 2,54 | 2,55 | 00:00:00 | | 2006-12-08 | 2,55 | 10.982.700 | 2,57 | 2,54 | 2,55 | 00:00:00 | | 2006-12-11 | 2,54 | 8.452.100 | 2,57 | 2,54 | 2,56 | 00:00:00 | | 2006-12-12 | 2,57 | 8.799.800 | 2,58 | 2,54 | 2,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
