(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-26 | 00:00:00 | 2,18 | 2,18 | 2,16 | 2,17 | 6.141.500 | | 2006-04-27 | 00:00:00 | 2,17 | 2,17 | 2,14 | 2,16 | 7.115.700 | | 2006-04-28 | 00:00:00 | 2,15 | 2,19 | 2,15 | 2,18 | 13.121.200 | | 2006-05-01 | 00:00:00 | 2,18 | 2,18 | 2,18 | 2,18 | 0 | | 2006-05-02 | 00:00:00 | 2,17 | 2,19 | 2,16 | 2,18 | 6.876.200 | | 2006-05-03 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,18 | 13.435.100 | | 2006-05-04 | 00:00:00 | 2,19 | 2,20 | 2,18 | 2,19 | 5.546.900 | | 2006-05-05 | 00:00:00 | 2,19 | 2,22 | 2,18 | 2,22 | 8.164.000 | | 2006-05-08 | 00:00:00 | 2,22 | 2,23 | 2,20 | 2,21 | 7.832.400 | | 2006-05-09 | 00:00:00 | 2,21 | 2,22 | 2,19 | 2,20 | 5.795.400 | | 2006-05-10 | 00:00:00 | 2,19 | 2,23 | 2,19 | 2,22 | 5.753.300 | | 2006-05-11 | 00:00:00 | 2,22 | 2,23 | 2,20 | 2,20 | 14.520.000 | | 2006-05-12 | 00:00:00 | 2,20 | 2,20 | 2,17 | 2,19 | 6.223.200 | | 2006-05-15 | 00:00:00 | 2,19 | 2,19 | 2,17 | 2,18 | 12.341.800 | | 2006-05-16 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,18 | 15.016.200 | | 2006-05-17 | 00:00:00 | 2,18 | 2,19 | 2,13 | 2,13 | 11.778.700 | | 2006-05-18 | 00:00:00 | 2,13 | 2,14 | 2,09 | 2,11 | 18.192.900 | | 2006-05-19 | 00:00:00 | 2,10 | 2,12 | 2,09 | 2,10 | 7.967.400 | | 2006-05-22 | 00:00:00 | 2,10 | 2,11 | 2,07 | 2,09 | 10.162.800 | | 2006-05-23 | 00:00:00 | 2,10 | 2,13 | 2,09 | 2,12 | 8.388.600 | | 2006-05-24 | 00:00:00 | 2,11 | 2,14 | 2,10 | 2,11 | 9.875.000 | | 2006-05-25 | 00:00:00 | 2,11 | 2,12 | 2,10 | 2,11 | 12.210.500 | | 2006-05-26 | 00:00:00 | 2,11 | 2,12 | 2,10 | 2,11 | 13.571.200 | | 2006-05-29 | 00:00:00 | 2,12 | 2,12 | 2,11 | 2,12 | 3.984.400 | | 2006-05-30 | 00:00:00 | 2,11 | 2,12 | 2,09 | 2,09 | 7.607.300 | | 2006-05-31 | 00:00:00 | 2,10 | 2,12 | 2,09 | 2,11 | 11.958.400 | | 2006-06-01 | 00:00:00 | 2,12 | 2,13 | 2,10 | 2,13 | 11.498.800 | | 2006-06-02 | 00:00:00 | 2,13 | 2,14 | 2,12 | 2,12 | 7.509.600 | | 2006-06-05 | 00:00:00 | 2,12 | 2,13 | 2,11 | 2,11 | 6.617.300 | | 2006-06-06 | 00:00:00 | 2,11 | 2,15 | 2,11 | 2,13 | 24.819.200 | | 2006-06-07 | 00:00:00 | 2,14 | 2,16 | 2,12 | 2,15 | 17.804.800 | | 2006-06-08 | 00:00:00 | 2,10 | 2,16 | 2,10 | 2,16 | 50.268.200 | | 2006-06-09 | 00:00:00 | 2,17 | 2,17 | 2,12 | 2,13 | 20.564.500 | | 2006-06-12 | 00:00:00 | 2,13 | 2,14 | 2,12 | 2,12 | 9.515.800 | | 2006-06-13 | 00:00:00 | 2,12 | 2,14 | 2,11 | 2,12 | 25.260.100 | | 2006-06-14 | 00:00:00 | 2,12 | 2,13 | 2,11 | 2,12 | 29.489.900 | | 2006-06-19 | 00:00:00 | 2,08 | 2,08 | 2,04 | 2,04 | 11.502.600 | | 2006-06-20 | 00:00:00 | 2,04 | 2,05 | 2,03 | 2,05 | 32.183.300 | | 2006-06-21 | 00:00:00 | 2,05 | 2,06 | 2,04 | 2,06 | 6.909.400 | | 2006-06-22 | 00:00:00 | 2,07 | 2,07 | 2,05 | 2,07 | 19.315.200 | | 2006-06-23 | 00:00:00 | 2,07 | 2,07 | 2,04 | 2,04 | 17.093.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
