(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 | 2007-06-11 | 00:00:00 | 2,70 | 2,72 | 2,66 | 2,69 | 27.130.900 | 2007-06-12 | 00:00:00 | 2,70 | 2,73 | 2,68 | 2,70 | 26.133.500 | 2007-06-13 | 00:00:00 | 2,65 | 2,70 | 2,63 | 2,65 | 50.066.400 | 2007-06-14 | 00:00:00 | 2,67 | 2,68 | 2,65 | 2,66 | 17.415.200 | 2007-06-15 | 00:00:00 | 2,66 | 2,68 | 2,66 | 2,68 | 20.874.400 | 2007-06-18 | 00:00:00 | 2,60 | 2,63 | 2,59 | 2,60 | 9.693.000 | 2007-06-19 | 00:00:00 | 2,60 | 2,62 | 2,59 | 2,59 | 28.630.800 | 2007-06-20 | 00:00:00 | 2,60 | 2,61 | 2,58 | 2,59 | 50.521.400 | 2007-06-21 | 00:00:00 | 2,58 | 2,60 | 2,57 | 2,58 | 9.722.700 | 2007-06-22 | 00:00:00 | 2,59 | 2,59 | 2,56 | 2,56 | 5.267.900 | 2007-06-25 | 00:00:00 | 2,55 | 2,58 | 2,53 | 2,57 | 15.919.300 | 2007-06-26 | 00:00:00 | 2,55 | 2,56 | 2,54 | 2,55 | 7.425.100 | 2007-06-27 | 00:00:00 | 2,53 | 2,56 | 2,52 | 2,53 | 10.035.100 | 2007-06-28 | 00:00:00 | 2,54 | 2,56 | 2,54 | 2,55 | 6.523.400 | 2007-06-29 | 00:00:00 | 2,55 | 2,56 | 2,54 | 2,56 | 5.948.900 | 2007-07-02 | 00:00:00 | 2,56 | 2,57 | 2,54 | 2,56 | 6.925.400 | 2007-07-03 | 00:00:00 | 2,57 | 2,59 | 2,56 | 2,57 | 8.790.900 | 2007-07-04 | 00:00:00 | 2,57 | 2,59 | 2,57 | 2,59 | 6.097.900 | 2007-07-05 | 00:00:00 | 2,59 | 2,60 | 2,53 | 2,54 | 10.491.200 | 2007-07-06 | 00:00:00 | 2,54 | 2,56 | 2,53 | 2,55 | 16.777.100 | 2007-07-09 | 00:00:00 | 2,56 | 2,56 | 2,54 | 2,55 | 6.108.100 | 2007-07-10 | 00:00:00 | 2,56 | 2,57 | 2,54 | 2,54 | 5.033.700 | 2007-07-11 | 00:00:00 | 2,52 | 2,57 | 2,52 | 2,56 | 12.257.200 | 2007-07-12 | 00:00:00 | 2,56 | 2,59 | 2,56 | 2,59 | 8.583.300 | 2007-07-13 | 00:00:00 | 2,60 | 2,61 | 2,57 | 2,58 | 5.933.400 | 2007-07-16 | 00:00:00 | 2,58 | 2,60 | 2,56 | 2,60 | 8.834.300 | 2007-07-17 | 00:00:00 | 2,59 | 2,60 | 2,57 | 2,59 | 14.458.800 | 2007-07-18 | 00:00:00 | 2,57 | 2,60 | 2,56 | 2,59 | 9.273.100 | 2007-07-19 | 00:00:00 | 2,59 | 2,60 | 2,55 | 2,56 | 8.335.400 | 2007-07-20 | 00:00:00 | 2,57 | 2,59 | 2,56 | 2,59 | 10.659.300 | 2007-07-23 | 00:00:00 | 2,59 | 2,59 | 2,57 | 2,59 | 5.412.100 | 2007-07-24 | 00:00:00 | 2,58 | 2,60 | 2,54 | 2,54 | 10.069.200 | 2007-07-25 | 00:00:00 | 2,52 | 2,57 | 2,52 | 2,53 | 12.927.100 | 2007-07-26 | 00:00:00 | 2,54 | 2,57 | 2,51 | 2,53 | 17.239.200 | 2007-07-27 | 00:00:00 | 2,51 | 2,55 | 2,51 | 2,53 | 12.779.400 | 2007-07-30 | 00:00:00 | 2,52 | 2,54 | 2,48 | 2,48 | 9.775.100 | 2007-07-31 | 00:00:00 | 2,51 | 2,52 | 2,46 | 2,51 | 14.050.600 | 2007-08-01 | 00:00:00 | 2,48 | 2,50 | 2,46 | 2,46 | 11.278.300 | 2007-08-02 | 00:00:00 | 2,48 | 2,52 | 2,46 | 2,51 | 12.293.400 | 2007-08-03 | 00:00:00 | 2,51 | 2,53 | 2,48 | 2,50 | 9.257.500 | 2007-08-06 | 00:00:00 | 2,48 | 2,52 | 2,48 | 2,48 | 10.356.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|