(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-08-21 | 00:00:00 | 2,20 | 2,20 | 2,18 | 2,19 | 3.673.000 | 2006-08-22 | 00:00:00 | 2,19 | 2,21 | 2,18 | 2,20 | 4.411.400 | 2006-08-23 | 00:00:00 | 2,21 | 2,21 | 2,19 | 2,20 | 3.609.500 | 2006-08-24 | 00:00:00 | 2,20 | 2,21 | 2,19 | 2,21 | 8.612.900 | 2006-08-25 | 00:00:00 | 2,20 | 2,22 | 2,19 | 2,21 | 6.154.300 | 2006-08-28 | 00:00:00 | 2,21 | 2,23 | 2,20 | 2,23 | 8.164.600 | 2006-08-29 | 00:00:00 | 2,22 | 2,23 | 2,21 | 2,23 | 8.445.700 | 2006-08-30 | 00:00:00 | 2,23 | 2,23 | 2,21 | 2,22 | 5.134.000 | 2006-08-31 | 00:00:00 | 2,23 | 2,23 | 2,19 | 2,22 | 7.202.800 | 2006-09-01 | 00:00:00 | 2,22 | 2,26 | 2,22 | 2,25 | 12.943.400 | 2006-09-04 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,26 | 3.881.300 | 2006-09-05 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,23 | 11.114.100 | 2006-09-06 | 00:00:00 | 2,22 | 2,23 | 2,20 | 2,21 | 9.467.100 | 2006-09-07 | 00:00:00 | 2,20 | 2,23 | 2,20 | 2,22 | 8.847.500 | 2006-09-08 | 00:00:00 | 2,23 | 2,24 | 2,22 | 2,22 | 4.446.300 | 2006-09-11 | 00:00:00 | 2,21 | 2,24 | 2,21 | 2,24 | 4.704.800 | 2006-09-12 | 00:00:00 | 2,23 | 2,24 | 2,22 | 2,24 | 8.025.800 | 2006-09-13 | 00:00:00 | 2,24 | 2,24 | 2,21 | 2,23 | 12.537.800 | 2006-09-14 | 00:00:00 | 2,23 | 2,26 | 2,22 | 2,26 | 10.984.000 | 2006-09-15 | 00:00:00 | 2,25 | 2,27 | 2,24 | 2,26 | 14.685.900 | 2006-09-18 | 00:00:00 | 2,26 | 2,28 | 2,25 | 2,28 | 8.350.600 | 2006-09-19 | 00:00:00 | 2,28 | 2,28 | 2,25 | 2,26 | 4.887.200 | 2006-09-20 | 00:00:00 | 2,26 | 2,27 | 2,24 | 2,26 | 12.502.400 | 2006-09-21 | 00:00:00 | 2,25 | 2,28 | 2,25 | 2,26 | 12.225.300 | 2006-09-22 | 00:00:00 | 2,26 | 2,27 | 2,25 | 2,26 | 5.495.400 | 2006-09-25 | 00:00:00 | 2,26 | 2,27 | 2,26 | 2,27 | 5.776.800 | 2006-09-26 | 00:00:00 | 2,27 | 2,29 | 2,27 | 2,29 | 7.887.100 | 2006-09-27 | 00:00:00 | 2,29 | 2,34 | 2,28 | 2,32 | 16.942.200 | 2006-09-28 | 00:00:00 | 2,32 | 2,33 | 2,29 | 2,29 | 11.085.700 | 2006-09-29 | 00:00:00 | 2,29 | 2,31 | 2,28 | 2,30 | 9.382.500 | 2006-10-02 | 00:00:00 | 2,30 | 2,30 | 2,29 | 2,29 | 5.586.900 | 2006-10-03 | 00:00:00 | 2,29 | 2,32 | 2,29 | 2,32 | 10.296.200 | 2006-10-04 | 00:00:00 | 2,32 | 2,32 | 2,30 | 2,31 | 8.567.400 | 2006-10-05 | 00:00:00 | 2,31 | 2,31 | 2,29 | 2,30 | 9.165.200 | 2006-10-06 | 00:00:00 | 2,29 | 2,31 | 2,29 | 2,30 | 9.059.900 | 2006-10-09 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,30 | 5.824.200 | 2006-10-11 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,31 | 6.216.800 | 2006-10-12 | 00:00:00 | 2,30 | 2,31 | 2,29 | 2,29 | 9.768.000 | 2006-10-13 | 00:00:00 | 2,30 | 2,30 | 2,29 | 2,30 | 6.806.600 | 2006-10-16 | 00:00:00 | 2,30 | 2,32 | 2,30 | 2,31 | 7.528.300 | 2006-10-17 | 00:00:00 | 2,31 | 2,31 | 2,29 | 2,31 | 12.717.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|