(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 2024-05-01 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-03-30 | 00:00:00 | 2,07 | 2,07 | 2,04 | 2,04 | 10.333.500 | 2005-03-31 | 00:00:00 | 2,07 | 2,10 | 2,04 | 2,05 | 43.977.600 | 2005-04-01 | 00:00:00 | 2,06 | 2,10 | 2,06 | 2,09 | 18.763.700 | 2005-04-04 | 00:00:00 | 2,09 | 2,09 | 2,06 | 2,07 | 8.567.700 | 2005-04-05 | 00:00:00 | 2,07 | 2,08 | 2,07 | 2,07 | 9.556.800 | 2005-04-06 | 00:00:00 | 2,08 | 2,09 | 2,07 | 2,08 | 13.191.400 | 2005-04-07 | 00:00:00 | 2,08 | 2,12 | 2,08 | 2,12 | 20.387.400 | 2005-04-08 | 00:00:00 | 2,13 | 2,14 | 2,12 | 2,13 | 16.840.400 | 2005-04-11 | 00:00:00 | 2,13 | 2,13 | 2,11 | 2,12 | 10.092.600 | 2005-04-12 | 00:00:00 | 2,12 | 2,14 | 2,11 | 2,12 | 10.422.700 | 2005-04-13 | 00:00:00 | 2,14 | 2,15 | 2,12 | 2,14 | 9.926.100 | 2005-04-14 | 00:00:00 | 2,14 | 2,14 | 2,12 | 2,13 | 7.704.900 | 2005-04-15 | 00:00:00 | 2,13 | 2,14 | 2,09 | 2,09 | 17.744.000 | 2005-04-18 | 00:00:00 | 2,07 | 2,11 | 2,03 | 2,05 | 23.612.400 | 2005-04-19 | 00:00:00 | 2,06 | 2,10 | 2,06 | 2,10 | 15.409.700 | 2005-04-20 | 00:00:00 | 2,10 | 2,11 | 2,06 | 2,07 | 8.534.600 | 2005-04-21 | 00:00:00 | 2,07 | 2,08 | 2,06 | 2,07 | 5.634.400 | 2005-04-22 | 00:00:00 | 2,08 | 2,08 | 2,07 | 2,08 | 16.325.000 | 2005-04-25 | 00:00:00 | 2,08 | 2,09 | 2,07 | 2,09 | 2.143.000 | 2005-04-26 | 00:00:00 | 2,09 | 2,09 | 2,07 | 2,09 | 6.662.400 | 2005-04-27 | 00:00:00 | 2,08 | 2,10 | 2,07 | 2,08 | 10.997.600 | 2005-04-28 | 00:00:00 | 2,08 | 2,12 | 2,08 | 2,09 | 11.666.300 | 2005-04-29 | 00:00:00 | 2,08 | 2,13 | 2,08 | 2,12 | 10.049.200 | 2005-05-02 | 00:00:00 | 2,11 | 2,15 | 2,11 | 2,14 | 9.659.300 | 2005-05-03 | 00:00:00 | 2,15 | 2,15 | 2,12 | 2,12 | 4.951.500 | 2005-05-04 | 00:00:00 | 2,13 | 2,13 | 2,10 | 2,11 | 12.850.900 | 2005-05-05 | 00:00:00 | 2,11 | 2,12 | 2,11 | 2,11 | 4.324.000 | 2005-05-06 | 00:00:00 | 2,09 | 2,10 | 2,06 | 2,08 | 25.168.500 | 2005-05-09 | 00:00:00 | 2,08 | 2,09 | 2,06 | 2,07 | 11.215.300 | 2005-05-10 | 00:00:00 | 2,07 | 2,10 | 2,07 | 2,08 | 13.888.300 | 2005-05-11 | 00:00:00 | 2,09 | 2,13 | 2,09 | 2,13 | 22.400.300 | 2005-05-12 | 00:00:00 | 2,13 | 2,14 | 2,12 | 2,13 | 8.807.400 | 2005-05-13 | 00:00:00 | 2,13 | 2,13 | 2,11 | 2,12 | 6.194.700 | 2005-05-16 | 00:00:00 | 2,12 | 2,13 | 2,11 | 2,12 | 5.696.900 | 2005-05-17 | 00:00:00 | 2,12 | 2,13 | 2,08 | 2,08 | 10.976.700 | 2005-05-18 | 00:00:00 | 2,08 | 2,14 | 2,07 | 2,14 | 24.174.000 | 2005-05-19 | 00:00:00 | 2,13 | 2,16 | 2,11 | 2,12 | 33.215.200 | 2005-05-20 | 00:00:00 | 2,12 | 2,14 | 2,12 | 2,14 | 10.123.200 | 2005-05-23 | 00:00:00 | 2,07 | 2,08 | 2,06 | 2,07 | 10.832.500 | 2005-05-24 | 00:00:00 | 2,08 | 2,09 | 2,06 | 2,08 | 9.777.000 | 2005-05-25 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,11 | 18.438.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|