|
 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 | | 2006-12-12 | 2,57 | 8.799.800 | 2,58 | 2,54 | 2,55 | 00:00:00 | | 2006-12-13 | 2,62 | 20.452.100 | 2,62 | 2,58 | 2,59 | 00:00:00 | | 2006-12-14 | 2,62 | 15.412.800 | 2,64 | 2,61 | 2,62 | 00:00:00 | | 2006-12-15 | 2,63 | 14.005.900 | 2,64 | 2,61 | 2,63 | 00:00:00 | | 2006-12-18 | 2,62 | 6.760.400 | 2,64 | 2,62 | 2,62 | 00:00:00 | | 2006-12-19 | 2,61 | 8.521.400 | 2,62 | 2,60 | 2,62 | 00:00:00 | | 2006-12-20 | 2,58 | 19.096.900 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2006-12-21 | 2,54 | 21.324.100 | 2,58 | 2,53 | 2,58 | 00:00:00 | | 2006-12-22 | 2,50 | 9.304.300 | 2,54 | 2,50 | 2,54 | 00:00:00 | | 2006-12-27 | 2,56 | 6.497.900 | 2,56 | 2,50 | 2,51 | 00:00:00 | | 2006-12-28 | 2,55 | 5.770.100 | 2,56 | 2,54 | 2,56 | 00:00:00 | | 2006-12-29 | 2,57 | 5.596.900 | 2,58 | 2,54 | 2,54 | 00:00:00 | | 2007-01-02 | 2,60 | 8.082.400 | 2,61 | 2,55 | 2,59 | 00:00:00 | | 2007-01-03 | 2,59 | 6.493.100 | 2,61 | 2,57 | 2,60 | 00:00:00 | | 2007-01-04 | 2,56 | 10.743.900 | 2,59 | 2,54 | 2,58 | 00:00:00 | | 2007-01-05 | 2,51 | 13.953.900 | 2,57 | 2,50 | 2,56 | 00:00:00 | | 2007-01-08 | 2,51 | 10.029.000 | 2,53 | 2,51 | 2,52 | 00:00:00 | | 2007-01-09 | 2,52 | 9.522.100 | 2,53 | 2,51 | 2,52 | 00:00:00 | | 2007-01-10 | 2,52 | 8.535.500 | 2,52 | 2,50 | 2,52 | 00:00:00 | | 2007-01-11 | 2,53 | 8.768.600 | 2,53 | 2,50 | 2,52 | 00:00:00 | | 2007-01-12 | 2,55 | 6.704.100 | 2,56 | 2,52 | 2,53 | 00:00:00 | | 2007-01-15 | 2,55 | 4.615.200 | 2,57 | 2,54 | 2,57 | 00:00:00 | | 2007-01-16 | 2,57 | 6.149.300 | 2,57 | 2,55 | 2,56 | 00:00:00 | | 2007-01-17 | 2,55 | 7.871.700 | 2,58 | 2,55 | 2,57 | 00:00:00 | | 2007-01-18 | 2,54 | 6.584.000 | 2,56 | 2,53 | 2,56 | 00:00:00 | | 2007-01-19 | 2,56 | 7.488.800 | 2,56 | 2,52 | 2,53 | 00:00:00 | | 2007-01-22 | 2,54 | 7.717.300 | 2,56 | 2,53 | 2,55 | 00:00:00 | | 2007-01-23 | 2,52 | 10.238.700 | 2,55 | 2,51 | 2,54 | 00:00:00 | | 2007-01-24 | 2,55 | 9.227.400 | 2,55 | 2,52 | 2,53 | 00:00:00 | | 2007-01-25 | 2,54 | 5.909.900 | 2,55 | 2,53 | 2,55 | 00:00:00 | | 2007-01-26 | 2,56 | 12.074.700 | 2,57 | 2,53 | 2,53 | 00:00:00 | | 2007-01-29 | 2,56 | 7.411.600 | 2,58 | 2,55 | 2,56 | 00:00:00 | | 2007-01-30 | 2,58 | 6.661.400 | 2,58 | 2,56 | 2,56 | 00:00:00 | | 2007-01-31 | 2,66 | 38.818.100 | 2,68 | 2,58 | 2,58 | 00:00:00 | | 2007-02-01 | 2,71 | 38.621.300 | 2,75 | 2,68 | 2,70 | 00:00:00 | | 2007-02-02 | 2,73 | 13.992.400 | 2,73 | 2,70 | 2,70 | 00:00:00 | | 2007-02-05 | 2,69 | 12.636.900 | 2,73 | 2,69 | 2,73 | 00:00:00 | | 2007-02-06 | 2,71 | 10.267.200 | 2,73 | 2,69 | 2,69 | 00:00:00 | | 2007-02-07 | 2,74 | 12.510.700 | 2,74 | 2,71 | 2,71 | 00:00:00 | | 2007-02-08 | 2,71 | 10.278.200 | 2,77 | 2,71 | 2,74 | 00:00:00 | | 2007-02-09 | 2,80 | 22.655.700 | 2,81 | 2,74 | 2,74 | 00:00:00 | | 2007-02-12 | 2,77 | 9.486.800 | 2,80 | 2,76 | 2,79 | 00:00:00 | | 2007-02-13 | 2,78 | 5.896.700 | 2,79 | 2,77 | 2,77 | 00:00:00 | | 2007-02-14 | 2,81 | 9.885.700 | 2,81 | 2,78 | 2,78 | 00:00:00 | | 2007-02-15 | 2,79 | 11.946.600 | 2,81 | 2,77 | 2,81 | 00:00:00 | | 2007-02-16 | 2,78 | 5.692.100 | 2,80 | 2,77 | 2,79 | 00:00:00 | | 2007-02-20 | 2,74 | 12.721.200 | 2,79 | 2,71 | 2,79 | 00:00:00 | | 2007-02-21 | 2,72 | 8.966.700 | 2,77 | 2,71 | 2,75 | 00:00:00 | | 2007-02-22 | 2,71 | 9.115.100 | 2,75 | 2,71 | 2,73 | 00:00:00 | | 2007-02-23 | 2,73 | 8.533.800 | 2,74 | 2,69 | 2,71 | 00:00:00 | | 2007-02-26 | 2,75 | 6.912.300 | 2,76 | 2,72 | 2,73 | 00:00:00 | | 2007-02-27 | 2,67 | 15.338.400 | 2,75 | 2,66 | 2,72 | 00:00:00 | | 2007-02-28 | 2,63 | 23.425.800 | 2,70 | 2,57 | 2,60 | 00:00:00 | | 2007-03-01 | 2,62 | 18.353.700 | 2,68 | 2,58 | 2,63 | 00:00:00 | | 2007-03-02 | 2,63 | 13.078.800 | 2,65 | 2,59 | 2,62 | 00:00:00 | | 2007-03-05 | 2,62 | 11.488.200 | 2,63 | 2,57 | 2,59 | 00:00:00 | | 2007-03-06 | 2,60 | 20.903.000 | 2,65 | 2,58 | 2,62 | 00:00:00 | | 2007-03-07 | 2,66 | 15.916.000 | 2,67 | 2,61 | 2,62 | 00:00:00 | | 2007-03-08 | 2,68 | 8.458.000 | 2,69 | 2,65 | 2,66 | 00:00:00 | | 2007-03-09 | 2,69 | 10.584.200 | 2,69 | 2,66 | 2,69 | 00:00:00 | | 2007-03-12 | 2,66 | 11.759.900 | 2,71 | 2,65 | 2,70 | 00:00:00 | | 2007-03-13 | 2,62 | 14.689.900 | 2,68 | 2,62 | 2,68 | 00:00:00 | | 2007-03-14 | 2,55 | 24.278.600 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2007-03-15 | 2,60 | 21.041.300 | 2,62 | 2,56 | 2,59 | 00:00:00 | | 2007-03-16 | 2,68 | 28.516.700 | 2,69 | 2,60 | 2,61 | 00:00:00 | | 2007-03-19 | 2,69 | 11.189.400 | 2,70 | 2,65 | 2,68 | 00:00:00 | | 2007-03-20 | 2,73 | 12.959.900 | 2,74 | 2,67 | 2,68 | 00:00:00 | | 2007-03-21 | 2,74 | 14.383.800 | 2,76 | 2,70 | 2,72 | 00:00:00 | | 2007-03-22 | 2,75 | 10.069.900 | 2,78 | 2,73 | 2,76 | 00:00:00 | | 2007-03-23 | 2,74 | 7.183.800 | 2,75 | 2,72 | 2,75 | 00:00:00 | | 2007-03-26 | 2,73 | 8.503.000 | 2,76 | 2,71 | 2,75 | 00:00:00 | | 2007-03-27 | 2,70 | 9.606.900 | 2,75 | 2,70 | 2,74 | 00:00:00 | | 2007-03-28 | 2,74 | 12.503.400 | 2,75 | 2,69 | 2,70 | 00:00:00 | | 2007-03-29 | 2,74 | 6.637.000 | 2,77 | 2,73 | 2,74 | 00:00:00 | | 2007-03-30 | 2,78 | 14.580.000 | 2,80 | 2,74 | 2,75 | 00:00:00 | | 2007-04-02 | 2,76 | 9.732.700 | 2,78 | 2,75 | 2,76 | 00:00:00 | | 2007-04-03 | 2,79 | 13.730.500 | 2,80 | 2,78 | 2,78 | 00:00:00 | | 2007-04-04 | 2,81 | 8.974.500 | 2,81 | 2,78 | 2,80 | 00:00:00 | | 2007-04-05 | 2,80 | 5.497.200 | 2,81 | 2,78 | 2,80 | 00:00:00 | | 2007-04-10 | 2,80 | 9.189.000 | 2,82 | 2,78 | 2,80 | 00:00:00 | | 2007-04-11 | 2,78 | 8.683.500 | 2,81 | 2,78 | 2,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
