(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 | | 2010-06-22 | 00:00:00 | 3,03 | 3,07 | 3,02 | 3,04 | 27.818.400 | | 2010-06-23 | 00:00:00 | 3,04 | 3,06 | 3,02 | 3,03 | 30.436.700 | | 2010-06-24 | 00:00:00 | 3,02 | 3,04 | 2,98 | 3,00 | 64.650.200 | | 2010-06-25 | 00:00:00 | 3,01 | 3,03 | 2,98 | 3,01 | 31.694.300 | | 2010-06-28 | 00:00:00 | 3,01 | 3,04 | 2,98 | 2,98 | 18.451.100 | | 2010-06-29 | 00:00:00 | 2,97 | 2,98 | 2,95 | 2,97 | 26.082.500 | | 2010-06-30 | 00:00:00 | 2,96 | 2,98 | 2,94 | 2,95 | 17.989.300 | | 2010-07-01 | 00:00:00 | 2,92 | 2,97 | 2,92 | 2,97 | 18.468.100 | | 2010-07-02 | 00:00:00 | 2,98 | 2,99 | 2,94 | 2,98 | 12.745.800 | | 2010-07-05 | 00:00:00 | 2,99 | 2,99 | 2,96 | 2,96 | 7.690.300 | | 2010-07-06 | 00:00:00 | 2,97 | 3,02 | 2,96 | 3,01 | 10.647.500 | | 2010-07-07 | 00:00:00 | 2,98 | 3,07 | 2,97 | 3,07 | 17.191.600 | | 2010-07-08 | 00:00:00 | 3,07 | 3,09 | 3,04 | 3,07 | 14.315.500 | | 2010-07-09 | 00:00:00 | 3,07 | 3,08 | 3,05 | 3,07 | 9.811.100 | | 2010-07-12 | 00:00:00 | 3,06 | 3,07 | 3,05 | 3,07 | 6.412.000 | | 2010-07-13 | 00:00:00 | 3,07 | 3,08 | 3,05 | 3,08 | 6.945.400 | | 2010-07-14 | 00:00:00 | 3,09 | 3,10 | 3,07 | 3,09 | 9.598.400 | | 2010-07-15 | 00:00:00 | 3,09 | 3,11 | 3,08 | 3,10 | 11.385.300 | | 2010-07-16 | 00:00:00 | 3,11 | 3,12 | 3,08 | 3,09 | 10.894.600 | | 2010-07-19 | 00:00:00 | 3,08 | 3,11 | 3,08 | 3,09 | 9.174.100 | | 2010-07-20 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,09 | 11.390.600 | | 2010-07-21 | 00:00:00 | 3,09 | 3,11 | 3,09 | 3,11 | 9.868.000 | | 2010-07-22 | 00:00:00 | 3,09 | 3,14 | 3,09 | 3,12 | 9.362.500 | | 2010-07-23 | 00:00:00 | 3,12 | 3,14 | 3,11 | 3,14 | 6.638.800 | | 2010-07-26 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,16 | 11.125.700 | | 2010-07-27 | 00:00:00 | 3,17 | 3,17 | 3,12 | 3,13 | 11.742.500 | | 2010-07-28 | 00:00:00 | 3,14 | 3,17 | 3,13 | 3,17 | 10.994.500 | | 2010-07-29 | 00:00:00 | 3,18 | 3,20 | 3,16 | 3,17 | 9.096.900 | | 2010-07-30 | 00:00:00 | 3,16 | 3,20 | 3,15 | 3,19 | 9.646.900 | | 2010-08-02 | 00:00:00 | 3,19 | 3,20 | 3,17 | 3,19 | 11.516.600 | | 2010-08-03 | 00:00:00 | 3,18 | 3,19 | 3,16 | 3,17 | 8.955.100 | | 2010-08-04 | 00:00:00 | 3,17 | 3,19 | 3,15 | 3,18 | 7.277.400 | | 2010-08-05 | 00:00:00 | 3,19 | 3,21 | 3,17 | 3,20 | 8.797.100 | | 2010-08-06 | 00:00:00 | 3,20 | 3,20 | 3,14 | 3,15 | 11.711.500 | | 2010-08-09 | 00:00:00 | 3,16 | 3,18 | 3,16 | 3,17 | 5.812.300 | | 2010-08-10 | 00:00:00 | 3,17 | 3,19 | 3,15 | 3,17 | 10.214.500 | | 2010-08-11 | 00:00:00 | 3,16 | 3,16 | 3,13 | 3,13 | 10.140.200 | | 2010-08-12 | 00:00:00 | 3,13 | 3,20 | 3,13 | 3,20 | 12.211.200 | | 2010-08-13 | 00:00:00 | 3,19 | 3,20 | 3,16 | 3,18 | 9.558.700 | | 2010-08-16 | 00:00:00 | 3,18 | 3,19 | 3,14 | 3,15 | 8.097.500 | | 2010-08-17 | 00:00:00 | 3,16 | 3,17 | 3,14 | 3,16 | 9.714.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
