|
TECNICAS REUNIDAS - [Ticker: TRE.MC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | TRE.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-04-11 | 302,700 | 43.18 | 43.26 | 42.08 | 42.21 | 00:00:00 | 2011-04-12 | 474,400 | 42.01 | 42.10 | 40.88 | 41.01 | 00:00:00 | 2011-04-13 | 602,000 | 41.12 | 41.50 | 40.82 | 41.32 | 00:00:00 | 2011-04-14 | 276,900 | 41.36 | 41.82 | 40.87 | 41.13 | 00:00:00 | 2011-04-15 | 316,000 | 41.23 | 41.26 | 40.51 | 40.60 | 00:00:00 | 2011-04-18 | 460,200 | 40.61 | 40.72 | 40.12 | 40.28 | 00:00:00 | 2011-04-19 | 238,300 | 40.31 | 40.96 | 40.10 | 40.78 | 00:00:00 | 2011-04-20 | 253,400 | 41.08 | 41.64 | 41.08 | 41.30 | 00:00:00 | 2011-04-21 | 155,700 | 41.36 | 41.67 | 41.10 | 41.30 | 00:00:00 | 2011-04-26 | 211,400 | 41.05 | 41.72 | 41.02 | 41.57 | 00:00:00 | 2011-04-27 | 173,300 | 41.60 | 41.80 | 41.35 | 41.70 | 00:00:00 | 2011-04-28 | 199,800 | 41.80 | 42.40 | 41.71 | 42.24 | 00:00:00 | 2011-04-29 | 203,400 | 42.37 | 42.79 | 41.88 | 42.38 | 00:00:00 | 2011-05-02 | 117,000 | 42.80 | 42.80 | 42.32 | 42.44 | 00:00:00 | 2011-05-03 | 219,400 | 42.45 | 42.65 | 42.06 | 42.34 | 00:00:00 | 2011-05-04 | 310,200 | 42.40 | 42.64 | 41.81 | 42.00 | 00:00:00 | 2011-05-05 | 425,500 | 42.04 | 42.70 | 41.60 | 42.01 | 00:00:00 | 2011-05-06 | 262,300 | 41.94 | 42.10 | 41.60 | 41.87 | 00:00:00 | 2011-05-09 | 323,500 | 41.58 | 41.99 | 41.10 | 41.24 | 00:00:00 | 2011-05-10 | 272,000 | 41.42 | 42.17 | 41.16 | 42.00 | 00:00:00 | 2011-05-11 | 231,500 | 42.05 | 42.29 | 41.46 | 41.70 | 00:00:00 | 2011-05-12 | 513,900 | 41.40 | 41.47 | 40.90 | 41.11 | 00:00:00 | 2011-05-13 | 1,137,900 | 41.25 | 41.25 | 39.80 | 39.80 | 00:00:00 | 2011-05-16 | 583,100 | 39.50 | 40.00 | 38.97 | 39.79 | 00:00:00 | 2011-05-17 | 491,500 | 39.69 | 39.90 | 38.81 | 38.95 | 00:00:00 | 2011-05-18 | 358,400 | 39.40 | 39.57 | 39.17 | 39.40 | 00:00:00 | 2011-05-19 | 476,600 | 40.33 | 40.33 | 39.35 | 39.87 | 00:00:00 | 2011-05-20 | 379,700 | 39.90 | 40.38 | 39.05 | 39.35 | 00:00:00 | 2011-05-23 | 300,400 | 38.82 | 38.99 | 38.30 | 38.54 | 00:00:00 | 2011-05-24 | 205,500 | 38.48 | 39.22 | 38.40 | 38.82 | 00:00:00 | 2011-05-25 | 177,700 | 38.62 | 39.09 | 38.40 | 38.88 | 00:00:00 | 2011-05-26 | 187,400 | 39.07 | 39.25 | 38.46 | 38.53 | 00:00:00 | 2011-05-27 | 430,100 | 38.68 | 39.40 | 38.60 | 38.95 | 00:00:00 | 2011-05-30 | 109,800 | 38.95 | 39.15 | 38.81 | 38.83 | 00:00:00 | 2011-05-31 | 276,500 | 39.33 | 39.48 | 39.06 | 39.15 | 00:00:00 | 2011-06-01 | 408,300 | 39.15 | 39.40 | 38.31 | 38.56 | 00:00:00 | 2011-06-02 | 202,300 | 38.30 | 38.47 | 38.00 | 38.01 | 00:00:00 | 2011-06-03 | 266,800 | 38.27 | 38.35 | 37.42 | 37.74 | 00:00:00 | 2011-06-06 | 319,600 | 37.70 | 37.90 | 37.31 | 37.44 | 00:00:00 | 2011-06-07 | 258,800 | 37.47 | 37.70 | 37.24 | 37.30 | 00:00:00 | 2011-06-08 | 601,700 | 37.27 | 37.80 | 36.44 | 37.70 | 00:00:00 | 2011-06-09 | 302,800 | 37.80 | 37.95 | 37.34 | 37.65 | 00:00:00 | 2011-06-10 | 257,500 | 37.53 | 37.65 | 36.40 | 36.63 | 00:00:00 | 2011-06-13 | 239,100 | 36.69 | 37.03 | 36.50 | 36.78 | 00:00:00 | 2011-06-14 | 271,200 | 36.92 | 37.82 | 36.92 | 37.76 | 00:00:00 | 2011-06-15 | 338,200 | 37.69 | 37.69 | 36.35 | 36.65 | 00:00:00 | 2011-06-16 | 843,600 | 36.42 | 36.42 | 35.00 | 36.06 | 00:00:00 | 2011-06-17 | 702,500 | 36.01 | 36.04 | 35.06 | 35.32 | 00:00:00 | 2011-06-20 | 246,500 | 35.25 | 35.26 | 34.65 | 35.02 | 00:00:00 | 2011-06-21 | 338,600 | 35.37 | 36.17 | 35.32 | 36.05 | 00:00:00 | 2011-06-22 | 412,200 | 36.40 | 36.40 | 35.90 | 35.96 | 00:00:00 | 2011-06-23 | 533,200 | 35.85 | 35.87 | 34.51 | 34.70 | 00:00:00 | 2011-06-24 | 417,400 | 35.13 | 35.35 | 33.71 | 33.75 | 00:00:00 | 2011-06-27 | 263,800 | 33.51 | 33.94 | 33.38 | 33.83 | 00:00:00 | 2011-06-28 | 286,200 | 33.85 | 34.13 | 33.57 | 33.87 | 00:00:00 | 2011-06-29 | 329,500 | 34.01 | 34.96 | 34.01 | 34.79 | 00:00:00 | 2011-06-30 | 811,400 | 34.83 | 35.44 | 34.81 | 35.38 | 00:00:00 | 2011-07-01 | 638,400 | 35.24 | 35.93 | 35.15 | 35.62 | 00:00:00 | 2011-07-04 | 239,600 | 35.70 | 36.22 | 35.66 | 36.02 | 00:00:00 | 2011-07-05 | 352,900 | 35.92 | 35.94 | 35.22 | 35.31 | 00:00:00 | 2011-07-06 | 369,600 | 35.30 | 35.40 | 34.46 | 34.54 | 00:00:00 | 2011-07-07 | 365,400 | 34.80 | 34.90 | 34.25 | 34.38 | 00:00:00 | 2011-07-08 | 907,000 | 34.43 | 34.47 | 32.66 | 32.89 | 00:00:00 | 2011-07-11 | 928,200 | 32.79 | 32.81 | 31.20 | 31.95 | 00:00:00 | 2011-07-12 | 654,900 | 31.48 | 32.15 | 30.53 | 32.01 | 00:00:00 | 2011-07-13 | 422,100 | 31.83 | 32.60 | 31.83 | 32.47 | 00:00:00 | 2011-07-14 | 1,367,200 | 32.35 | 32.35 | 30.77 | 30.85 | 00:00:00 | 2011-07-15 | 834,400 | 30.26 | 30.26 | 29.34 | 29.49 | 00:00:00 | 2011-07-18 | 659,600 | 29.34 | 29.62 | 28.56 | 28.70 | 00:00:00 | 2011-07-19 | 757,400 | 29.14 | 30.15 | 28.84 | 30.00 | 00:00:00 | 2011-07-20 | 598,600 | 30.27 | 30.45 | 29.73 | 29.89 | 00:00:00 | 2011-07-21 | 768,500 | 30.13 | 31.12 | 29.50 | 31.06 | 00:00:00 | 2011-07-22 | 750,700 | 31.36 | 31.98 | 31.32 | 31.76 | 00:00:00 | 2011-07-25 | 543,700 | 31.50 | 31.72 | 31.15 | 31.34 | 00:00:00 | 2011-07-26 | 333,100 | 31.72 | 31.72 | 30.41 | 30.84 | 00:00:00 | 2011-07-27 | 474,600 | 30.90 | 31.71 | 30.75 | 31.01 | 00:00:00 | 2011-07-28 | 291,000 | 30.55 | 31.14 | 30.29 | 30.78 | 00:00:00 | 2011-07-29 | 283,300 | 30.30 | 31.17 | 30.30 | 30.80 | 00:00:00 | 2011-08-01 | 434,300 | 31.08 | 31.33 | 29.39 | 29.39 | 00:00:00 | 2011-08-02 | 1,230,700 | 29.27 | 29.49 | 27.76 | 27.76 | 00:00:00 | 2011-08-03 | 636,200 | 27.46 | 28.25 | 26.75 | 27.10 | 00:00:00 | 2011-08-04 | 969,600 | 27.61 | 27.78 | 25.21 | 25.33 | 00:00:00 | 2011-08-05 | 918,000 | 24.45 | 26.14 | 24.01 | 25.13 | 00:00:00 | 2011-08-08 | 1,188,800 | 24.92 | 25.98 | 24.66 | 24.74 | 00:00:00 | 2011-08-09 | 885,200 | 24.77 | 25.88 | 23.53 | 25.43 | 00:00:00 | 2011-08-10 | 513,200 | 25.94 | 26.15 | 23.75 | 23.93 | 00:00:00 | 2011-08-11 | 684,500 | 24.67 | 24.90 | 23.16 | 24.72 | 00:00:00 | 2011-08-12 | 536,600 | 24.88 | 25.20 | 23.88 | 25.08 | 00:00:00 | 2011-08-15 | 289,400 | 25.25 | 25.58 | 24.69 | 25.24 | 00:00:00 | 2011-08-16 | 297,200 | 25.12 | 25.33 | 24.59 | 25.14 | 00:00:00 | 2011-08-17 | 206,300 | 25.06 | 25.50 | 24.70 | 25.23 | 00:00:00 | 2011-08-18 | 341,400 | 24.99 | 25.05 | 23.38 | 23.65 | 00:00:00 | 2011-08-19 | 372,800 | 23.52 | 23.68 | 22.63 | 23.24 | 00:00:00 | 2011-08-22 | 611,900 | 23.10 | 24.24 | 23.10 | 23.71 | 00:00:00 | 2011-08-23 | 307,200 | 24.20 | 24.50 | 23.42 | 23.89 | 00:00:00 | 2011-08-24 | 126,200 | 24.18 | 24.56 | 23.91 | 24.32 | 00:00:00 | 2011-08-25 | 203,700 | 24.74 | 25.09 | 24.20 | 24.32 | 00:00:00 | 2011-08-26 | 177,200 | 24.41 | 24.41 | 23.41 | 24.00 | 00:00:00 | 2011-08-29 | 204,200 | 24.70 | 25.08 | 24.17 | 24.98 | 00:00:00 | 2011-08-30 | 584,200 | 25.10 | 26.26 | 24.99 | 26.12 | 00:00:00 | 2011-08-31 | 560,600 | 26.52 | 27.83 | 26.35 | 27.69 | 00:00:00 | 2011-09-01 | 764,800 | 27.80 | 27.94 | 25.93 | 26.62 | 00:00:00 | 2011-09-02 | 526,700 | 26.49 | 26.69 | 25.72 | 26.08 | 00:00:00 | 2011-09-05 | 459,300 | 25.49 | 25.49 | 24.76 | 25.00 | 00:00:00 | 2011-09-06 | 716,300 | 24.86 | 25.84 | 24.70 | 25.16 | 00:00:00 | 2011-09-07 | 522,400 | 26.06 | 26.33 | 25.61 | 26.26 | 00:00:00 | 2011-09-08 | 391,800 | 26.20 | 26.85 | 26.01 | 26.50 | 00:00:00 | 2011-09-09 | 276,600 | 26.06 | 26.49 | 25.10 | 25.10 | 00:00:00 | 2011-09-12 | 489,400 | 24.15 | 24.50 | 23.70 | 23.91 | 00:00:00 | 2011-09-13 | 472,800 | 24.35 | 24.75 | 23.40 | 24.37 | 00:00:00 | 2011-09-14 | 510,700 | 24.03 | 25.52 | 24.00 | 25.52 | 00:00:00 | 2011-09-15 | 520,800 | 25.77 | 26.73 | 25.73 | 26.67 | 00:00:00 | 2011-09-16 | 440,200 | 26.90 | 26.95 | 26.20 | 26.56 | 00:00:00 | 2011-09-19 | 246,900 | 25.93 | 26.13 | 25.58 | 25.79 | 00:00:00 | 2011-09-20 | 230,600 | 25.50 | 26.08 | 25.34 | 25.97 | 00:00:00 | 2011-09-21 | 205,800 | 25.99 | 26.03 | 25.33 | 25.39 | 00:00:00 | 2011-09-22 | 339,700 | 24.73 | 24.84 | 24.07 | 24.16 | 00:00:00 | 2011-09-23 | 326,500 | 24.28 | 24.69 | 23.10 | 23.77 | 00:00:00 | 2011-09-26 | 466,000 | 23.23 | 24.13 | 23.15 | 23.67 | 00:00:00 | 2011-09-27 | 295,700 | 24.40 | 24.90 | 24.07 | 24.83 | 00:00:00 | 2011-09-28 | 360,600 | 24.70 | 24.75 | 24.00 | 24.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|