(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 1,95 | 1,96 | 1,95 | 1,95 | 7.072.000 | | 2004-10-14 | 00:00:00 | 1,95 | 1,96 | 1,95 | 1,96 | 36.371.400 | | 2004-10-15 | 00:00:00 | 1,96 | 1,96 | 1,94 | 1,95 | 21.636.600 | | 2004-10-18 | 00:00:00 | 1,91 | 1,92 | 1,91 | 1,92 | 6.672.400 | | 2004-10-19 | 00:00:00 | 1,92 | 1,93 | 1,91 | 1,92 | 6.633.100 | | 2004-10-20 | 00:00:00 | 1,91 | 1,92 | 1,89 | 1,89 | 23.690.600 | | 2004-10-21 | 00:00:00 | 1,90 | 1,91 | 1,89 | 1,91 | 7.481.000 | | 2004-10-22 | 00:00:00 | 1,91 | 1,93 | 1,91 | 1,92 | 13.169.000 | | 2004-10-25 | 00:00:00 | 1,92 | 1,93 | 1,91 | 1,92 | 18.468.000 | | 2004-10-26 | 00:00:00 | 1,93 | 1,93 | 1,92 | 1,92 | 3.942.500 | | 2004-10-27 | 00:00:00 | 1,92 | 1,92 | 1,90 | 1,91 | 10.219.200 | | 2004-10-28 | 00:00:00 | 1,91 | 1,92 | 1,90 | 1,91 | 7.959.400 | | 2004-10-29 | 00:00:00 | 1,91 | 1,92 | 1,91 | 1,91 | 6.552.900 | | 2004-11-01 | 00:00:00 | 1,91 | 1,92 | 1,90 | 1,92 | 11.435.900 | | 2004-11-02 | 00:00:00 | 1,92 | 1,95 | 1,92 | 1,93 | 24.727.100 | | 2004-11-03 | 00:00:00 | 1,94 | 1,94 | 1,93 | 1,93 | 4.766.000 | | 2004-11-04 | 00:00:00 | 1,93 | 1,94 | 1,92 | 1,93 | 3.929.900 | | 2004-11-05 | 00:00:00 | 1,93 | 1,95 | 1,93 | 1,95 | 10.929.800 | | 2004-11-08 | 00:00:00 | 1,95 | 1,95 | 1,93 | 1,94 | 10.254.400 | | 2004-11-09 | 00:00:00 | 1,94 | 1,95 | 1,93 | 1,93 | 4.553.100 | | 2004-11-10 | 00:00:00 | 1,93 | 1,95 | 1,92 | 1,92 | 7.511.300 | | 2004-11-11 | 00:00:00 | 1,93 | 1,93 | 1,91 | 1,92 | 7.044.500 | | 2004-11-12 | 00:00:00 | 1,92 | 1,92 | 1,91 | 1,92 | 5.914.200 | | 2004-11-15 | 00:00:00 | 1,92 | 1,93 | 1,91 | 1,93 | 4.569.700 | | 2004-11-16 | 00:00:00 | 1,93 | 1,93 | 1,92 | 1,92 | 2.858.100 | | 2004-11-17 | 00:00:00 | 1,92 | 1,93 | 1,92 | 1,92 | 3.318.700 | | 2004-11-18 | 00:00:00 | 1,92 | 1,93 | 1,91 | 1,91 | 6.476.700 | | 2004-11-19 | 00:00:00 | 1,92 | 1,92 | 1,91 | 1,91 | 5.093.600 | | 2004-11-22 | 00:00:00 | 1,91 | 1,92 | 1,91 | 1,91 | 3.493.600 | | 2004-11-23 | 00:00:00 | 1,91 | 1,94 | 1,91 | 1,93 | 7.779.000 | | 2004-11-24 | 00:00:00 | 1,93 | 1,95 | 1,92 | 1,95 | 4.607.700 | | 2004-11-25 | 00:00:00 | 1,95 | 2,00 | 1,95 | 1,98 | 13.011.000 | | 2004-11-26 | 00:00:00 | 1,98 | 1,99 | 1,97 | 1,98 | 6.593.900 | | 2004-11-29 | 00:00:00 | 1,98 | 1,98 | 1,96 | 1,96 | 4.001.800 | | 2004-11-30 | 00:00:00 | 1,96 | 1,98 | 1,96 | 1,98 | 4.706.700 | | 2004-12-01 | 00:00:00 | 1,98 | 1,99 | 1,97 | 1,99 | 6.946.700 | | 2004-12-02 | 00:00:00 | 1,99 | 1,99 | 1,98 | 1,99 | 4.445.800 | | 2004-12-03 | 00:00:00 | 1,99 | 2,00 | 1,97 | 1,99 | 5.306.900 | | 2004-12-06 | 00:00:00 | 1,98 | 2,00 | 1,98 | 1,99 | 4.088.100 | | 2004-12-07 | 00:00:00 | 1,99 | 2,01 | 1,99 | 2,00 | 7.176.000 | | 2004-12-08 | 00:00:00 | 2,00 | 2,01 | 1,99 | 2,00 | 2.225.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
