TRN

Datos Históricos Terna

TRN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Mar 2021 5.66 -0.10 -1.77% 5.788 5.812 5.61 8,122,230
02 Mar 2021 5.762 -0.13 -2.14% 5.898 5.90 5.762 5,817,327
01 Mar 2021 5.888 0.12 2.08% 5.798 5.888 5.794 6,511,562
26 Feb 2021 5.768 -0.01 -0.1% 5.752 5.81 5.72 8,742,972
25 Feb 2021 5.774 -0.03 -0.59% 5.80 5.82 5.762 6,529,314
24 Feb 2021 5.808 -0.06 -1.06% 5.878 5.88 5.768 6,434,752
23 Feb 2021 5.87 0.03 0.48% 5.84 5.87 5.792 5,665,550
22 Feb 2021 5.842 -0.09 -1.55% 5.902 5.934 5.84 5,334,512
19 Feb 2021 5.934 -0.05 -0.77% 5.96 6.00 5.928 4,755,882
18 Feb 2021 5.98 -0.06 -1.03% 6.03 6.06 5.95 5,750,318
17 Feb 2021 6.042 -0.01 -0.17% 6.05 6.064 6.012 5,145,384
16 Feb 2021 6.052 -0.11 -1.72% 6.158 6.184 6.052 5,034,765
15 Feb 2021 6.158 -0.01 -0.19% 6.188 6.21 6.152 3,818,055
12 Feb 2021 6.17 0.06 1.02% 6.108 6.17 6.102 3,275,982
11 Feb 2021 6.108 -0.01 -0.2% 6.116 6.148 6.07 3,164,856
10 Feb 2021 6.12 0.01 0.23% 6.152 6.194 6.09 4,124,838
09 Feb 2021 6.106 -0.11 -1.8% 6.216 6.218 6.082 4,927,169
08 Feb 2021 6.218 0.03 0.42% 6.242 6.282 6.182 4,406,064
05 Feb 2021 6.192 -0.06 -0.96% 6.278 6.318 6.192 5,785,998
04 Feb 2021 6.252 0.08 1.26% 6.18 6.27 6.136 4,719,293
03 Feb 2021 6.174 0.11 1.88% 6.152 6.324 6.124 9,951,656
02 Feb 2021 6.06 -0.01 -0.16% 6.068 6.108 6.022 5,160,100
01 Feb 2021 6.07 0.08 1.27% 6.02 6.096 6.012 3,890,778
29 Ene 2021 5.994 -0.14 -2.28% 6.08 6.116 5.994 7,336,621
28 Ene 2021 6.134 -0.07 -1.06% 6.134 6.176 6.054 6,606,639
27 Ene 2021 6.20 0.06 1.01% 6.142 6.208 6.114 6,705,451
26 Ene 2021 6.138 0.05 0.89% 6.09 6.138 6.08 4,300,589
25 Ene 2021 6.084 0.10 1.67% 6.04 6.106 5.986 5,084,521
22 Ene 2021 5.984 -0.04 -0.66% 6.01 6.028 5.924 5,495,060
21 Ene 2021 6.024 -0.07 -1.15% 6.102 6.132 5.998 5,161,032
20 Ene 2021 6.094 0.07 1.13% 6.026 6.094 6.014 3,916,434
19 Ene 2021 6.026 -0.07 -1.12% 6.09 6.124 6.014 4,248,883
18 Ene 2021 6.094 0.00 0.03% 6.044 6.094 6.014 3,681,627
15 Ene 2021 6.092 0.01 0.1% 6.068 6.092 6.03 5,621,944
14 Ene 2021 6.086 -0.05 -0.75% 6.136 6.136 6.052 5,954,263
13 Ene 2021 6.132 0.06 0.92% 6.07 6.14 6.028 6,466,705
12 Ene 2021 6.076 -0.14 -2.19% 6.212 6.212 6.076 5,790,669
11 Ene 2021 6.212 0.00 0.06% 6.18 6.248 6.17 4,063,576
08 Ene 2021 6.208 -0.02 -0.35% 6.276 6.314 6.182 5,058,645
07 Ene 2021 6.23 -0.02 -0.26% 6.28 6.29 6.23 4,294,342
06 Ene 2021 6.246 0.09 1.4% 6.17 6.252 6.132 5,651,475
05 Ene 2021 6.16 -0.07 -1.16% 6.244 6.246 6.144 4,733,567
04 Ene 2021 6.232 -0.02 -0.29% 6.314 6.328 6.228 4,519,674
01 Ene 2021 6.25 0.00 +0.00% 6.288 6.298 6.25 0.00
31 Dic 2020 6.25 0.00 +0.00% 6.288 6.298 6.25 0.00
30 Dic 2020 6.25 -0.03 -0.45% 6.288 6.298 6.25 3,179,367
29 Dic 2020 6.278 0.00 0.03% 6.28 6.292 6.234 2,672,938
28 Dic 2020 6.276 0.11 1.82% 6.19 6.276 6.178 3,144,028
25 Dic 2020 6.164 0.00 +0.00% 6.156 6.18 6.142 0.00
24 Dic 2020 6.164 0.00 +0.00% 6.156 6.18 6.142 0.00
23 Dic 2020 6.164 0.04 0.69% 6.156 6.18 6.142 3,131,255
22 Dic 2020 6.122 0.13 2.14% 6.032 6.148 6.012 3,505,272
21 Dic 2020 5.994 -0.13 -2.12% 6.064 6.088 5.95 5,917,893
18 Dic 2020 6.124 -0.08 -1.23% 6.194 6.23 6.11 7,071,628
17 Dic 2020 6.20 0.07 1.21% 6.126 6.232 6.102 5,975,866
16 Dic 2020 6.126 0.06 0.92% 6.084 6.168 6.07 4,543,616
15 Dic 2020 6.07 -0.03 -0.56% 6.08 6.122 6.07 3,841,496
14 Dic 2020 6.104 0.03 0.43% 6.082 6.134 6.052 3,448,556
11 Dic 2020 6.078 -0.03 -0.49% 6.10 6.138 6.046 4,594,244
10 Dic 2020 6.108 0.00 0.03% 6.188 6.198 6.092 4,783,894
09 Dic 2020 6.106 -0.04 -0.62% 6.182 6.208 6.106 4,994,606
08 Dic 2020 6.144 0.02 0.36% 6.124 6.164 6.074 4,505,559
07 Dic 2020 6.122 0.03 0.46% 6.07 6.144 6.044 3,869,163
04 Dic 2020 6.094 0.02 0.4% 6.054 6.104 6.054 4,800,024
Su Consulta Reciente
BIT
TRN
Terna
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210304 09:30:52