(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 | 2005-09-14 | 00:00:00 | 2,16 | 2,19 | 2,16 | 2,19 | 18.736.900 | 2005-09-15 | 00:00:00 | 2,19 | 2,21 | 2,18 | 2,19 | 14.331.700 | 2005-09-16 | 00:00:00 | 2,19 | 2,20 | 2,17 | 2,18 | 20.004.600 | 2005-09-19 | 00:00:00 | 2,18 | 2,18 | 2,16 | 2,17 | 9.718.500 | 2005-09-20 | 00:00:00 | 2,18 | 2,22 | 2,18 | 2,21 | 25.460.000 | 2005-09-21 | 00:00:00 | 2,22 | 2,27 | 2,21 | 2,25 | 44.625.400 | 2005-09-22 | 00:00:00 | 2,24 | 2,24 | 2,22 | 2,23 | 20.940.700 | 2005-09-23 | 00:00:00 | 2,23 | 2,26 | 2,22 | 2,23 | 11.872.400 | 2005-09-26 | 00:00:00 | 2,23 | 2,24 | 2,23 | 2,24 | 9.165.600 | 2005-09-27 | 00:00:00 | 2,24 | 2,25 | 2,23 | 2,24 | 9.268.100 | 2005-09-28 | 00:00:00 | 2,24 | 2,25 | 2,21 | 2,22 | 15.975.800 | 2005-09-29 | 00:00:00 | 2,20 | 2,20 | 2,17 | 2,18 | 25.487.500 | 2005-09-30 | 00:00:00 | 2,19 | 2,19 | 2,14 | 2,14 | 36.497.800 | 2005-10-03 | 00:00:00 | 2,14 | 2,15 | 2,13 | 2,14 | 27.329.000 | 2005-10-04 | 00:00:00 | 2,14 | 2,14 | 2,09 | 2,10 | 66.260.900 | 2005-10-05 | 00:00:00 | 2,09 | 2,13 | 2,08 | 2,11 | 30.125.500 | 2005-10-06 | 00:00:00 | 2,11 | 2,12 | 2,09 | 2,11 | 12.501.400 | 2005-10-07 | 00:00:00 | 2,10 | 2,13 | 2,09 | 2,10 | 16.381.800 | 2005-10-10 | 00:00:00 | 2,13 | 2,14 | 2,10 | 2,11 | 13.448.000 | 2005-10-11 | 00:00:00 | 2,12 | 2,12 | 2,08 | 2,08 | 13.408.200 | 2005-10-12 | 00:00:00 | 2,09 | 2,09 | 2,04 | 2,04 | 22.001.800 | 2005-10-13 | 00:00:00 | 2,04 | 2,04 | 2,00 | 2,01 | 14.977.500 | 2005-10-14 | 00:00:00 | 2,04 | 2,10 | 2,02 | 2,05 | 24.754.100 | 2005-10-17 | 00:00:00 | 2,06 | 2,06 | 2,04 | 2,04 | 9.655.900 | 2005-10-18 | 00:00:00 | 2,05 | 2,05 | 2,01 | 2,01 | 13.421.300 | 2005-10-19 | 00:00:00 | 2,01 | 2,03 | 2,00 | 2,01 | 9.582.900 | 2005-10-20 | 00:00:00 | 2,02 | 2,03 | 1,97 | 1,97 | 10.512.800 | 2005-10-21 | 00:00:00 | 1,96 | 2,02 | 1,96 | 2,02 | 7.717.000 | 2005-10-24 | 00:00:00 | 2,02 | 2,05 | 1,99 | 2,04 | 6.474.900 | 2005-10-25 | 00:00:00 | 2,06 | 2,06 | 2,02 | 2,02 | 4.913.200 | 2005-10-26 | 00:00:00 | 2,03 | 2,03 | 1,97 | 1,98 | 8.579.900 | 2005-10-27 | 00:00:00 | 1,98 | 1,99 | 1,95 | 1,95 | 11.003.600 | 2005-10-28 | 00:00:00 | 1,96 | 1,99 | 1,95 | 1,99 | 8.473.900 | 2005-10-31 | 00:00:00 | 2,00 | 2,01 | 1,99 | 2,01 | 4.400.800 | 2005-11-01 | 00:00:00 | 2,04 | 2,08 | 2,03 | 2,04 | 10.293.700 | 2005-11-02 | 00:00:00 | 2,03 | 2,05 | 2,01 | 2,02 | 10.993.700 | 2005-11-03 | 00:00:00 | 2,03 | 2,05 | 2,02 | 2,03 | 7.063.300 | 2005-11-04 | 00:00:00 | 2,04 | 2,05 | 2,03 | 2,04 | 12.366.100 | 2005-11-07 | 00:00:00 | 2,04 | 2,06 | 2,04 | 2,06 | 12.898.000 | 2005-11-08 | 00:00:00 | 2,07 | 2,08 | 2,05 | 2,07 | 12.815.300 | 2005-11-09 | 00:00:00 | 2,07 | 2,08 | 2,05 | 2,06 | 11.074.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|