(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-26 | 00:00:00 | 2,69 | 2,70 | 2,67 | 2,67 | 7.865.100 | | 2009-10-27 | 00:00:00 | 2,67 | 2,69 | 2,66 | 2,67 | 8.992.500 | | 2009-10-28 | 00:00:00 | 2,66 | 2,70 | 2,66 | 2,69 | 10.314.500 | | 2009-10-29 | 00:00:00 | 2,70 | 2,71 | 2,68 | 2,71 | 9.403.000 | | 2009-10-30 | 00:00:00 | 2,70 | 2,72 | 2,69 | 2,70 | 11.379.700 | | 2009-11-02 | 00:00:00 | 2,69 | 2,71 | 2,68 | 2,68 | 10.859.100 | | 2009-11-03 | 00:00:00 | 2,68 | 2,69 | 2,67 | 2,67 | 9.750.800 | | 2009-11-04 | 00:00:00 | 2,68 | 2,70 | 2,67 | 2,69 | 7.554.800 | | 2009-11-05 | 00:00:00 | 2,68 | 2,72 | 2,68 | 2,71 | 8.107.200 | | 2009-11-06 | 00:00:00 | 2,70 | 2,74 | 2,70 | 2,72 | 10.960.300 | | 2009-11-09 | 00:00:00 | 2,73 | 2,76 | 2,73 | 2,75 | 8.124.500 | | 2009-11-10 | 00:00:00 | 2,76 | 2,80 | 2,75 | 2,78 | 24.473.200 | | 2009-11-11 | 00:00:00 | 2,76 | 2,77 | 2,74 | 2,74 | 37.343.000 | | 2009-11-13 | 00:00:00 | 2,74 | 2,74 | 2,72 | 2,74 | 16.851.100 | | 2009-11-16 | 00:00:00 | 2,75 | 2,77 | 2,73 | 2,77 | 51.105.800 | | 2009-11-17 | 00:00:00 | 2,78 | 2,81 | 2,77 | 2,81 | 13.190.800 | | 2009-11-18 | 00:00:00 | 2,82 | 2,82 | 2,80 | 2,81 | 14.137.400 | | 2009-11-19 | 00:00:00 | 2,83 | 2,85 | 2,80 | 2,82 | 22.240.100 | | 2009-11-20 | 00:00:00 | 2,83 | 2,83 | 2,80 | 2,83 | 12.288.300 | | 2009-11-23 | 00:00:00 | 2,75 | 2,77 | 2,73 | 2,76 | 20.353.100 | | 2009-11-24 | 00:00:00 | 2,76 | 2,78 | 2,75 | 2,76 | 55.390.400 | | 2009-11-25 | 00:00:00 | 2,77 | 2,79 | 2,76 | 2,78 | 36.183.000 | | 2009-11-26 | 00:00:00 | 2,78 | 2,83 | 2,77 | 2,79 | 25.923.700 | | 2009-11-27 | 00:00:00 | 2,77 | 2,80 | 2,75 | 2,79 | 24.752.300 | | 2009-11-30 | 00:00:00 | 2,80 | 2,80 | 2,76 | 2,77 | 12.327.300 | | 2009-12-01 | 00:00:00 | 2,78 | 2,82 | 2,77 | 2,81 | 10.260.000 | | 2009-12-02 | 00:00:00 | 2,81 | 2,83 | 2,81 | 2,83 | 8.337.000 | | 2009-12-04 | 00:00:00 | 2,83 | 2,86 | 2,82 | 2,85 | 8.146.800 | | 2009-12-07 | 00:00:00 | 2,85 | 2,87 | 2,84 | 2,85 | 6.090.900 | | 2009-12-09 | 00:00:00 | 2,84 | 2,87 | 2,83 | 2,86 | 9.783.200 | | 2009-12-11 | 00:00:00 | 2,85 | 2,89 | 2,85 | 2,89 | 11.163.900 | | 2009-12-14 | 00:00:00 | 2,90 | 2,91 | 2,89 | 2,89 | 6.389.400 | | 2009-12-15 | 00:00:00 | 2,90 | 2,91 | 2,88 | 2,90 | 9.698.700 | | 2009-12-16 | 00:00:00 | 2,90 | 2,91 | 2,88 | 2,89 | 11.098.300 | | 2009-12-17 | 00:00:00 | 2,88 | 2,91 | 2,88 | 2,91 | 10.834.400 | | 2009-12-18 | 00:00:00 | 2,92 | 2,95 | 2,92 | 2,92 | 14.016.000 | | 2009-12-21 | 00:00:00 | 2,93 | 2,98 | 2,91 | 2,96 | 10.617.200 | | 2009-12-22 | 00:00:00 | 2,96 | 3,01 | 2,95 | 2,99 | 11.289.000 | | 2009-12-23 | 00:00:00 | 2,99 | 3,01 | 2,97 | 2,98 | 8.831.500 | | 2009-12-28 | 00:00:00 | 2,99 | 3,01 | 2,97 | 2,99 | 7.151.700 | | 2009-12-29 | 00:00:00 | 2,99 | 3,00 | 2,98 | 2,99 | 5.556.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
