(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 | 2007-02-09 | 00:00:00 | 2,74 | 2,81 | 2,74 | 2,80 | 22.655.700 | 2007-02-12 | 00:00:00 | 2,79 | 2,80 | 2,76 | 2,77 | 9.486.800 | 2007-02-13 | 00:00:00 | 2,77 | 2,79 | 2,77 | 2,78 | 5.896.700 | 2007-02-14 | 00:00:00 | 2,78 | 2,81 | 2,78 | 2,81 | 9.885.700 | 2007-02-15 | 00:00:00 | 2,81 | 2,81 | 2,77 | 2,79 | 11.946.600 | 2007-02-16 | 00:00:00 | 2,79 | 2,80 | 2,77 | 2,78 | 5.692.100 | 2007-02-20 | 00:00:00 | 2,79 | 2,79 | 2,71 | 2,74 | 12.721.200 | 2007-02-21 | 00:00:00 | 2,75 | 2,77 | 2,71 | 2,72 | 8.966.700 | 2007-02-22 | 00:00:00 | 2,73 | 2,75 | 2,71 | 2,71 | 9.115.100 | 2007-02-23 | 00:00:00 | 2,71 | 2,74 | 2,69 | 2,73 | 8.533.800 | 2007-02-26 | 00:00:00 | 2,73 | 2,76 | 2,72 | 2,75 | 6.912.300 | 2007-02-27 | 00:00:00 | 2,72 | 2,75 | 2,66 | 2,67 | 15.338.400 | 2007-02-28 | 00:00:00 | 2,60 | 2,70 | 2,57 | 2,63 | 23.425.800 | 2007-03-01 | 00:00:00 | 2,63 | 2,68 | 2,58 | 2,62 | 18.353.700 | 2007-03-02 | 00:00:00 | 2,62 | 2,65 | 2,59 | 2,63 | 13.078.800 | 2007-03-05 | 00:00:00 | 2,59 | 2,63 | 2,57 | 2,62 | 11.488.200 | 2007-03-06 | 00:00:00 | 2,62 | 2,65 | 2,58 | 2,60 | 20.903.000 | 2007-03-07 | 00:00:00 | 2,62 | 2,67 | 2,61 | 2,66 | 15.916.000 | 2007-03-08 | 00:00:00 | 2,66 | 2,69 | 2,65 | 2,68 | 8.458.000 | 2007-03-09 | 00:00:00 | 2,69 | 2,69 | 2,66 | 2,69 | 10.584.200 | 2007-03-12 | 00:00:00 | 2,70 | 2,71 | 2,65 | 2,66 | 11.759.900 | 2007-03-13 | 00:00:00 | 2,68 | 2,68 | 2,62 | 2,62 | 14.689.900 | 2007-03-14 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,55 | 24.278.600 | 2007-03-15 | 00:00:00 | 2,59 | 2,62 | 2,56 | 2,60 | 21.041.300 | 2007-03-16 | 00:00:00 | 2,61 | 2,69 | 2,60 | 2,68 | 28.516.700 | 2007-03-19 | 00:00:00 | 2,68 | 2,70 | 2,65 | 2,69 | 11.189.400 | 2007-03-20 | 00:00:00 | 2,68 | 2,74 | 2,67 | 2,73 | 12.959.900 | 2007-03-21 | 00:00:00 | 2,72 | 2,76 | 2,70 | 2,74 | 14.383.800 | 2007-03-22 | 00:00:00 | 2,76 | 2,78 | 2,73 | 2,75 | 10.069.900 | 2007-03-23 | 00:00:00 | 2,75 | 2,75 | 2,72 | 2,74 | 7.183.800 | 2007-03-26 | 00:00:00 | 2,75 | 2,76 | 2,71 | 2,73 | 8.503.000 | 2007-03-27 | 00:00:00 | 2,74 | 2,75 | 2,70 | 2,70 | 9.606.900 | 2007-03-28 | 00:00:00 | 2,70 | 2,75 | 2,69 | 2,74 | 12.503.400 | 2007-03-29 | 00:00:00 | 2,74 | 2,77 | 2,73 | 2,74 | 6.637.000 | 2007-03-30 | 00:00:00 | 2,75 | 2,80 | 2,74 | 2,78 | 14.580.000 | 2007-04-02 | 00:00:00 | 2,76 | 2,78 | 2,75 | 2,76 | 9.732.700 | 2007-04-03 | 00:00:00 | 2,78 | 2,80 | 2,78 | 2,79 | 13.730.500 | 2007-04-04 | 00:00:00 | 2,80 | 2,81 | 2,78 | 2,81 | 8.974.500 | 2007-04-05 | 00:00:00 | 2,80 | 2,81 | 2,78 | 2,80 | 5.497.200 | 2007-04-10 | 00:00:00 | 2,80 | 2,82 | 2,78 | 2,80 | 9.189.000 | 2007-04-11 | 00:00:00 | 2,81 | 2,81 | 2,78 | 2,78 | 8.683.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|