(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-26 | 00:00:00 | 2,90 | 2,94 | 2,88 | 2,89 | 4.721.400 | | 2008-05-27 | 00:00:00 | 2,89 | 2,91 | 2,86 | 2,89 | 7.050.400 | | 2008-05-28 | 00:00:00 | 2,89 | 2,92 | 2,87 | 2,90 | 12.329.200 | | 2008-05-29 | 00:00:00 | 2,89 | 2,90 | 2,88 | 2,89 | 18.352.100 | | 2008-05-30 | 00:00:00 | 2,90 | 2,94 | 2,88 | 2,92 | 9.559.900 | | 2008-06-02 | 00:00:00 | 2,92 | 2,92 | 2,83 | 2,86 | 21.690.300 | | 2008-06-03 | 00:00:00 | 2,88 | 2,93 | 2,86 | 2,91 | 18.137.200 | | 2008-06-04 | 00:00:00 | 2,91 | 2,91 | 2,88 | 2,89 | 10.243.500 | | 2008-06-05 | 00:00:00 | 2,89 | 2,91 | 2,88 | 2,89 | 7.504.100 | | 2008-06-06 | 00:00:00 | 2,91 | 2,94 | 2,86 | 2,88 | 12.159.000 | | 2008-06-10 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,89 | 20.571.800 | | 2008-06-11 | 00:00:00 | 2,90 | 2,90 | 2,86 | 2,86 | 25.822.500 | | 2008-06-12 | 00:00:00 | 2,87 | 2,87 | 2,79 | 2,83 | 31.207.400 | | 2008-06-13 | 00:00:00 | 2,83 | 2,88 | 2,79 | 2,88 | 25.775.100 | | 2008-06-16 | 00:00:00 | 2,88 | 2,88 | 2,82 | 2,85 | 8.449.200 | | 2008-06-17 | 00:00:00 | 2,89 | 2,90 | 2,85 | 2,86 | 23.442.000 | | 2008-06-18 | 00:00:00 | 2,85 | 2,87 | 2,81 | 2,83 | 37.521.100 | | 2008-06-19 | 00:00:00 | 2,82 | 2,90 | 2,82 | 2,89 | 25.219.900 | | 2008-06-20 | 00:00:00 | 2,88 | 2,93 | 2,81 | 2,83 | 14.487.000 | | 2008-06-23 | 00:00:00 | 2,76 | 2,79 | 2,73 | 2,78 | 7.467.900 | | 2008-06-24 | 00:00:00 | 2,79 | 2,82 | 2,72 | 2,81 | 38.960.900 | | 2008-06-25 | 00:00:00 | 2,81 | 2,85 | 2,78 | 2,80 | 38.573.700 | | 2008-06-26 | 00:00:00 | 2,79 | 2,79 | 2,76 | 2,76 | 9.564.300 | | 2008-06-27 | 00:00:00 | 2,76 | 2,77 | 2,74 | 2,75 | 15.500.900 | | 2008-06-30 | 00:00:00 | 2,71 | 2,72 | 2,67 | 2,69 | 21.916.500 | | 2008-07-01 | 00:00:00 | 2,65 | 2,67 | 2,61 | 2,64 | 19.157.300 | | 2008-07-02 | 00:00:00 | 2,69 | 2,77 | 2,67 | 2,75 | 30.692.800 | | 2008-07-03 | 00:00:00 | 2,71 | 2,73 | 2,67 | 2,70 | 23.478.100 | | 2008-07-04 | 00:00:00 | 2,71 | 2,71 | 2,67 | 2,69 | 4.323.900 | | 2008-07-07 | 00:00:00 | 2,70 | 2,76 | 2,69 | 2,75 | 6.809.000 | | 2008-07-08 | 00:00:00 | 2,71 | 2,74 | 2,68 | 2,73 | 7.092.000 | | 2008-07-09 | 00:00:00 | 2,73 | 2,75 | 2,67 | 2,69 | 10.106.800 | | 2008-07-10 | 00:00:00 | 2,68 | 2,68 | 2,64 | 2,64 | 6.178.900 | | 2008-07-11 | 00:00:00 | 2,64 | 2,66 | 2,58 | 2,59 | 8.304.900 | | 2008-07-14 | 00:00:00 | 2,60 | 2,63 | 2,56 | 2,58 | 7.892.400 | | 2008-07-15 | 00:00:00 | 2,57 | 2,57 | 2,50 | 2,52 | 10.243.900 | | 2008-07-16 | 00:00:00 | 2,53 | 2,55 | 2,51 | 2,55 | 7.372.500 | | 2008-07-17 | 00:00:00 | 2,55 | 2,56 | 2,53 | 2,54 | 7.097.400 | | 2008-07-18 | 00:00:00 | 2,54 | 2,59 | 2,52 | 2,59 | 27.863.300 | | 2008-07-21 | 00:00:00 | 2,58 | 2,65 | 2,58 | 2,62 | 8.571.000 | | 2008-07-22 | 00:00:00 | 2,61 | 2,67 | 2,60 | 2,66 | 9.197.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
