(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 | | 2010-02-26 | 00:00:00 | 3,01 | 3,02 | 2,99 | 3,02 | 11.107.900 | | 2010-03-01 | 00:00:00 | 3,03 | 3,07 | 3,02 | 3,06 | 12.876.000 | | 2010-03-02 | 00:00:00 | 3,06 | 3,08 | 3,05 | 3,07 | 9.484.900 | | 2010-03-03 | 00:00:00 | 3,06 | 3,06 | 3,04 | 3,05 | 12.235.400 | | 2010-03-04 | 00:00:00 | 3,05 | 3,07 | 3,04 | 3,07 | 11.067.100 | | 2010-03-05 | 00:00:00 | 3,07 | 3,12 | 3,07 | 3,11 | 14.529.900 | | 2010-03-08 | 00:00:00 | 3,12 | 3,14 | 3,11 | 3,12 | 9.787.900 | | 2010-03-09 | 00:00:00 | 3,12 | 3,14 | 3,11 | 3,13 | 10.053.100 | | 2010-03-10 | 00:00:00 | 3,13 | 3,13 | 3,10 | 3,11 | 12.748.100 | | 2010-03-11 | 00:00:00 | 3,10 | 3,15 | 3,10 | 3,14 | 10.248.100 | | 2010-03-12 | 00:00:00 | 3,15 | 3,16 | 3,14 | 3,15 | 7.716.600 | | 2010-03-15 | 00:00:00 | 3,15 | 3,18 | 3,15 | 3,17 | 9.072.700 | | 2010-03-16 | 00:00:00 | 3,17 | 3,20 | 3,17 | 3,18 | 10.464.000 | | 2010-03-17 | 00:00:00 | 3,18 | 3,20 | 3,17 | 3,19 | 8.232.400 | | 2010-03-18 | 00:00:00 | 3,19 | 3,22 | 3,19 | 3,19 | 12.130.900 | | 2010-03-19 | 00:00:00 | 3,21 | 3,23 | 3,20 | 3,22 | 20.209.600 | | 2010-03-22 | 00:00:00 | 3,22 | 3,23 | 3,22 | 3,22 | 13.524.600 | | 2010-03-23 | 00:00:00 | 3,23 | 3,23 | 3,22 | 3,22 | 8.643.800 | | 2010-03-24 | 00:00:00 | 3,23 | 3,23 | 3,21 | 3,21 | 10.746.500 | | 2010-03-25 | 00:00:00 | 3,22 | 3,24 | 3,21 | 3,23 | 7.795.200 | | 2010-03-26 | 00:00:00 | 3,22 | 3,23 | 3,22 | 3,22 | 10.746.400 | | 2010-03-29 | 00:00:00 | 3,22 | 3,23 | 3,21 | 3,23 | 10.196.100 | | 2010-03-30 | 00:00:00 | 3,23 | 3,24 | 3,22 | 3,23 | 8.064.200 | | 2010-03-31 | 00:00:00 | 3,23 | 3,24 | 3,20 | 3,20 | 14.856.900 | | 2010-04-01 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,21 | 13.019.000 | | 2010-04-06 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,21 | 11.807.600 | | 2010-04-07 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,21 | 10.614.200 | | 2010-04-08 | 00:00:00 | 3,20 | 3,21 | 3,17 | 3,18 | 14.552.300 | | 2010-04-09 | 00:00:00 | 3,19 | 3,20 | 3,17 | 3,19 | 12.896.500 | | 2010-04-12 | 00:00:00 | 3,19 | 3,20 | 3,18 | 3,19 | 7.502.900 | | 2010-04-13 | 00:00:00 | 3,19 | 3,21 | 3,18 | 3,19 | 7.062.600 | | 2010-04-14 | 00:00:00 | 3,19 | 3,19 | 3,18 | 3,18 | 6.420.300 | | 2010-04-15 | 00:00:00 | 3,17 | 3,19 | 3,16 | 3,18 | 9.221.400 | | 2010-04-16 | 00:00:00 | 3,18 | 3,18 | 3,14 | 3,14 | 16.849.900 | | 2010-04-19 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,13 | 9.352.800 | | 2010-04-20 | 00:00:00 | 3,13 | 3,14 | 3,11 | 3,14 | 13.803.700 | | 2010-04-21 | 00:00:00 | 3,13 | 3,14 | 3,12 | 3,14 | 6.396.700 | | 2010-04-22 | 00:00:00 | 3,13 | 3,14 | 3,11 | 3,12 | 11.263.800 | | 2010-04-23 | 00:00:00 | 3,12 | 3,13 | 3,11 | 3,11 | 9.840.900 | | 2010-04-26 | 00:00:00 | 3,12 | 3,12 | 3,10 | 3,10 | 7.750.400 | | 2010-04-27 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,05 | 13.706.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
