Bolsa PT - Histórico de Cotações de TERNA [TRN.MI]

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 2024-04-23
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2007-08-06	00:00:00	2,48	2,52	2,48	2,48	10.356.100
2007-08-07	00:00:00	2,49	2,51	2,46	2,48	10.132.900
2007-08-08	00:00:00	2,50	2,52	2,47	2,51	12.921.300
2007-08-09	00:00:00	2,49	2,55	2,47	2,54	18.492.500
2007-08-10	00:00:00	2,51	2,57	2,49	2,50	13.331.300
2007-08-13	00:00:00	2,51	2,53	2,47	2,47	10.943.900
2007-08-14	00:00:00	2,47	2,49	2,45	2,47	8.277.700
2007-08-16	00:00:00	2,44	2,48	2,38	2,39	21.768.700
2007-08-17	00:00:00	2,36	2,46	2,36	2,46	22.702.600
2007-08-20	00:00:00	2,47	2,47	2,45	2,46	8.371.600
2007-08-21	00:00:00	2,46	2,46	2,43	2,43	7.634.900
2007-08-22	00:00:00	2,45	2,47	2,45	2,47	17.794.600
2007-08-23	00:00:00	2,48	2,50	2,48	2,48	7.708.400
2007-08-24	00:00:00	2,48	2,51	2,47	2,51	10.449.000
2007-08-27	00:00:00	2,51	2,51	2,48	2,48	4.782.200
2007-08-28	00:00:00	2,48	2,55	2,47	2,52	12.792.900
2007-08-29	00:00:00	2,50	2,54	2,49	2,52	9.213.000
2007-08-30	00:00:00	2,54	2,58	2,53	2,58	12.801.300
2007-08-31	00:00:00	2,59	2,61	2,57	2,60	15.152.500
2007-09-03	00:00:00	2,60	2,61	2,56	2,58	6.522.200
2007-09-04	00:00:00	2,58	2,59	2,54	2,58	11.690.100
2007-09-05	00:00:00	2,58	2,58	2,55	2,55	9.781.800
2007-09-06	00:00:00	2,56	2,57	2,52	2,54	8.440.800
2007-09-07	00:00:00	2,53	2,55	2,51	2,51	9.411.700
2007-09-10	00:00:00	2,52	2,61	2,51	2,56	18.235.200
2007-09-11	00:00:00	2,58	2,60	2,56	2,56	10.625.900
2007-09-12	00:00:00	2,57	2,57	2,53	2,55	8.754.200
2007-09-13	00:00:00	2,54	2,59	2,53	2,57	6.897.600
2007-09-14	00:00:00	2,57	2,58	2,54	2,55	5.569.500
2007-09-17	00:00:00	2,55	2,56	2,52	2,54	8.314.300
2007-09-18	00:00:00	2,54	2,57	2,53	2,56	9.124.900
2007-09-19	00:00:00	2,59	2,59	2,55	2,55	18.217.200
2007-09-20	00:00:00	2,55	2,56	2,49	2,54	17.652.200
2007-09-21	00:00:00	2,55	2,56	2,53	2,55	11.381.500
2007-09-24	00:00:00	2,56	2,57	2,53	2,53	7.857.500
2007-09-25	00:00:00	2,53	2,56	2,52	2,54	10.763.100
2007-09-26	00:00:00	2,55	2,62	2,54	2,61	16.374.100
2007-09-27	00:00:00	2,62	2,64	2,62	2,63	12.898.500
2007-09-28	00:00:00	2,63	2,64	2,58	2,59	11.741.000
2007-10-01	00:00:00	2,59	2,63	2,59	2,62	6.213.900
2007-10-02	00:00:00	2,62	2,63	2,59	2,60	10.945.900
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>