(Login BolsaPT & Canal Forex) |
|
TERNA - [Ticker: TRN.MI] | | Última Trade | 5,180 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 5,170 x 4.255.400 - 5,230 x 3.947.900 | EPS | 0,00 | Abertura | 5,180 | PER | 0,00% | Máximo | 5,240 | Pagamento Dividendo | | Mínimo | 5,180 | Data Ex-Dividendo | | Fecho Anterior | 5,180 | Yield | | Volume | 5.022.561 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para TRN.MI de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-01 | 00:00:00 | 2,20 | 2,21 | 2,18 | 2,19 | 11.233.400 | 2006-03-02 | 00:00:00 | 2,19 | 2,19 | 2,17 | 2,17 | 7.257.900 | 2006-03-03 | 00:00:00 | 2,19 | 2,19 | 2,17 | 2,18 | 10.762.300 | 2006-03-06 | 00:00:00 | 2,18 | 2,19 | 2,17 | 2,18 | 8.271.900 | 2006-03-07 | 00:00:00 | 2,18 | 2,19 | 2,17 | 2,19 | 12.531.000 | 2006-03-08 | 00:00:00 | 2,19 | 2,19 | 2,15 | 2,16 | 16.337.400 | 2006-03-09 | 00:00:00 | 2,16 | 2,16 | 2,15 | 2,16 | 8.400.900 | 2006-03-10 | 00:00:00 | 2,15 | 2,17 | 2,15 | 2,17 | 5.405.300 | 2006-03-13 | 00:00:00 | 2,17 | 2,20 | 2,16 | 2,19 | 7.165.500 | 2006-03-14 | 00:00:00 | 2,19 | 2,21 | 2,18 | 2,21 | 7.733.500 | 2006-03-15 | 00:00:00 | 2,21 | 2,22 | 2,20 | 2,22 | 15.672.300 | 2006-03-16 | 00:00:00 | 2,23 | 2,25 | 2,22 | 2,25 | 16.653.100 | 2006-03-17 | 00:00:00 | 2,25 | 2,26 | 2,22 | 2,23 | 12.995.600 | 2006-03-20 | 00:00:00 | 2,24 | 2,24 | 2,22 | 2,22 | 6.729.100 | 2006-03-21 | 00:00:00 | 2,22 | 2,25 | 2,21 | 2,25 | 7.993.300 | 2006-03-22 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,26 | 10.969.600 | 2006-03-23 | 00:00:00 | 2,26 | 2,26 | 2,22 | 2,24 | 12.215.400 | 2006-03-24 | 00:00:00 | 2,23 | 2,23 | 2,21 | 2,22 | 13.705.000 | 2006-03-27 | 00:00:00 | 2,21 | 2,23 | 2,20 | 2,20 | 9.868.200 | 2006-03-28 | 00:00:00 | 2,19 | 2,21 | 2,17 | 2,17 | 10.132.200 | 2006-03-29 | 00:00:00 | 2,17 | 2,17 | 2,15 | 2,16 | 8.860.800 | 2006-03-30 | 00:00:00 | 2,16 | 2,19 | 2,16 | 2,19 | 10.561.800 | 2006-03-31 | 00:00:00 | 2,19 | 2,19 | 2,17 | 2,17 | 7.406.600 | 2006-04-03 | 00:00:00 | 2,18 | 2,21 | 2,17 | 2,18 | 8.445.300 | 2006-04-04 | 00:00:00 | 2,17 | 2,18 | 2,16 | 2,17 | 6.199.000 | 2006-04-05 | 00:00:00 | 2,17 | 2,18 | 2,15 | 2,18 | 8.630.900 | 2006-04-06 | 00:00:00 | 2,18 | 2,19 | 2,17 | 2,18 | 4.611.800 | 2006-04-07 | 00:00:00 | 2,17 | 2,18 | 2,15 | 2,15 | 6.536.300 | 2006-04-10 | 00:00:00 | 2,15 | 2,19 | 2,13 | 2,18 | 9.487.100 | 2006-04-11 | 00:00:00 | 2,16 | 2,17 | 2,15 | 2,15 | 6.241.100 | 2006-04-12 | 00:00:00 | 2,16 | 2,17 | 2,13 | 2,15 | 8.374.300 | 2006-04-13 | 00:00:00 | 2,16 | 2,17 | 2,14 | 2,15 | 5.866.600 | 2006-04-14 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 0 | 2006-04-17 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 0 | 2006-04-18 | 00:00:00 | 2,15 | 2,15 | 2,12 | 2,12 | 7.982.800 | 2006-04-19 | 00:00:00 | 2,13 | 2,18 | 2,13 | 2,17 | 10.504.400 | 2006-04-20 | 00:00:00 | 2,17 | 2,18 | 2,16 | 2,17 | 6.771.700 | 2006-04-21 | 00:00:00 | 2,17 | 2,19 | 2,17 | 2,19 | 8.100.700 | 2006-04-24 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,20 | 5.053.000 | 2006-04-25 | 00:00:00 | 2,20 | 2,20 | 2,17 | 2,18 | 7.027.200 | 2006-04-26 | 00:00:00 | 2,18 | 2,18 | 2,16 | 2,17 | 6.141.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|