|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2011-09-28 | 360,600 | 24.70 | 24.75 | 24.00 | 24.19 | 00:00:00 | 2011-09-29 | 548,500 | 24.18 | 24.61 | 23.85 | 24.31 | 00:00:00 | 2011-09-30 | 308,400 | 24.33 | 24.33 | 23.63 | 24.09 | 00:00:00 | 2011-10-03 | 577,800 | 23.35 | 23.67 | 23.12 | 23.22 | 00:00:00 | 2011-10-04 | 492,200 | 23.00 | 23.00 | 21.50 | 22.11 | 00:00:00 | 2011-10-05 | 562,900 | 22.43 | 22.71 | 22.12 | 22.25 | 00:00:00 | 2011-10-06 | 666,200 | 22.51 | 23.00 | 22.30 | 22.82 | 00:00:00 | 2011-10-07 | 433,600 | 23.15 | 23.15 | 22.56 | 22.72 | 00:00:00 | 2011-10-10 | 911,600 | 23.21 | 25.24 | 23.10 | 25.05 | 00:00:00 | 2011-10-11 | 841,200 | 25.24 | 25.85 | 24.50 | 24.93 | 00:00:00 | 2011-10-12 | 588,200 | 24.97 | 26.50 | 24.56 | 25.78 | 00:00:00 | 2011-10-13 | 428,500 | 25.78 | 26.44 | 25.11 | 25.25 | 00:00:00 | 2011-10-14 | 1,036,200 | 25.48 | 27.42 | 25.26 | 26.89 | 00:00:00 | 2011-10-17 | 890,900 | 27.45 | 28.39 | 26.15 | 26.25 | 00:00:00 | 2011-10-18 | 480,200 | 25.95 | 27.08 | 25.36 | 26.70 | 00:00:00 | 2011-10-19 | 475,500 | 27.26 | 27.48 | 26.56 | 26.68 | 00:00:00 | 2011-10-20 | 456,400 | 26.30 | 26.67 | 25.78 | 25.82 | 00:00:00 | 2011-10-21 | 800,900 | 26.06 | 26.64 | 25.64 | 26.16 | 00:00:00 | 2011-10-24 | 516,600 | 26.50 | 27.50 | 26.24 | 27.48 | 00:00:00 | 2011-10-25 | 566,800 | 27.50 | 28.10 | 26.84 | 27.39 | 00:00:00 | 2011-10-26 | 538,900 | 27.43 | 28.08 | 27.12 | 27.59 | 00:00:00 | 2011-10-27 | 1,567,400 | 28.46 | 30.05 | 27.94 | 29.67 | 00:00:00 | 2011-10-28 | 1,046,300 | 29.90 | 30.99 | 29.75 | 30.33 | 00:00:00 | 2011-10-31 | 555,300 | 30.04 | 30.36 | 29.26 | 29.26 | 00:00:00 | 2011-11-01 | 855,800 | 28.56 | 28.56 | 27.30 | 27.41 | 00:00:00 | 2011-11-02 | 760,500 | 27.84 | 28.92 | 27.56 | 28.65 | 00:00:00 | 2011-11-03 | 879,200 | 27.93 | 30.38 | 27.72 | 29.45 | 00:00:00 | 2011-11-04 | 1,814,800 | 30.08 | 30.25 | 26.74 | 27.02 | 00:00:00 | 2011-11-07 | 977,600 | 27.05 | 27.69 | 26.14 | 27.07 | 00:00:00 | 2011-11-08 | 463,500 | 27.05 | 27.69 | 26.75 | 27.10 | 00:00:00 | 2011-11-09 | 436,000 | 27.49 | 27.61 | 26.00 | 26.46 | 00:00:00 | 2011-11-10 | 424,600 | 25.94 | 26.70 | 25.60 | 26.19 | 00:00:00 | 2011-11-11 | 515,000 | 26.32 | 27.61 | 26.05 | 27.40 | 00:00:00 | 2011-11-14 | 337,800 | 27.75 | 27.88 | 26.42 | 26.83 | 00:00:00 | 2011-11-15 | 430,500 | 26.65 | 27.00 | 26.01 | 26.66 | 00:00:00 | 2011-11-16 | 662,000 | 26.50 | 27.92 | 26.50 | 26.77 | 00:00:00 | 2011-11-17 | 596,400 | 26.61 | 26.91 | 26.05 | 26.21 | 00:00:00 | 2011-11-18 | 398,300 | 26.15 | 26.50 | 25.94 | 26.19 | 00:00:00 | 2011-11-21 | 414,800 | 26.08 | 26.16 | 24.81 | 25.07 | 00:00:00 | 2011-11-22 | 297,400 | 25.11 | 25.69 | 24.31 | 24.33 | 00:00:00 | 2011-11-23 | 503,900 | 24.22 | 25.10 | 24.10 | 24.30 | 00:00:00 | 2011-11-24 | 519,500 | 24.35 | 24.81 | 23.53 | 23.98 | 00:00:00 | 2011-11-25 | 352,700 | 24.00 | 24.57 | 23.50 | 24.28 | 00:00:00 | 2011-11-28 | 331,500 | 24.73 | 25.74 | 24.73 | 25.70 | 00:00:00 | 2011-11-29 | 326,700 | 25.70 | 25.80 | 25.06 | 25.55 | 00:00:00 | 2011-11-30 | 418,300 | 25.28 | 27.13 | 25.01 | 26.89 | 00:00:00 | 2011-12-01 | 300,700 | 27.00 | 27.17 | 26.28 | 26.55 | 00:00:00 | 2011-12-02 | 448,700 | 26.70 | 27.35 | 26.66 | 27.01 | 00:00:00 | 2011-12-05 | 282,700 | 27.36 | 27.92 | 27.27 | 27.79 | 00:00:00 | 2011-12-06 | 557,200 | 27.90 | 28.75 | 27.51 | 27.57 | 00:00:00 | 2011-12-07 | 417,300 | 27.99 | 28.17 | 26.61 | 27.32 | 00:00:00 | 2011-12-08 | 319,900 | 27.33 | 27.75 | 26.26 | 26.50 | 00:00:00 | 2011-12-09 | 279,200 | 26.40 | 27.48 | 26.13 | 27.31 | 00:00:00 | 2011-12-12 | 223,600 | 27.18 | 27.35 | 26.15 | 26.24 | 00:00:00 | 2011-12-13 | 314,700 | 26.23 | 26.57 | 25.60 | 25.82 | 00:00:00 | 2011-12-14 | 478,400 | 25.70 | 25.98 | 24.90 | 25.00 | 00:00:00 | 2011-12-15 | 271,200 | 25.16 | 25.95 | 25.00 | 25.50 | 00:00:00 | 2011-12-16 | 346,200 | 25.91 | 25.91 | 25.32 | 25.66 | 00:00:00 | 2011-12-19 | 346,900 | 25.34 | 25.95 | 25.34 | 25.46 | 00:00:00 | 2011-12-20 | 323,300 | 25.40 | 26.86 | 25.40 | 26.66 | 00:00:00 | 2011-12-21 | 482,300 | 27.05 | 27.59 | 26.68 | 26.93 | 00:00:00 | 2011-12-22 | 388,100 | 27.17 | 27.61 | 27.10 | 27.55 | 00:00:00 | 2011-12-23 | 161,700 | 27.77 | 27.89 | 27.36 | 27.67 | 00:00:00 | 2011-12-27 | 140,600 | 27.53 | 27.75 | 27.34 | 27.44 | 00:00:00 | 2011-12-28 | 294,100 | 27.52 | 28.15 | 27.31 | 27.50 | 00:00:00 | 2011-12-29 | 190,800 | 27.60 | 27.89 | 27.15 | 27.59 | 00:00:00 | 2011-12-30 | 152,200 | 27.83 | 27.90 | 27.58 | 27.76 | 00:00:00 | 2012-01-02 | 257,800 | 27.77 | 28.43 | 27.66 | 28.43 | 00:00:00 | 2012-01-03 | 304,600 | 28.48 | 28.88 | 28.12 | 28.79 | 00:00:00 | 2012-01-04 | 319,000 | 28.83 | 29.07 | 28.61 | 28.84 | 00:00:00 | 2012-01-05 | 414,000 | 28.60 | 28.76 | 27.79 | 27.90 | 00:00:00 | 2012-01-06 | 219,300 | 27.91 | 28.53 | 27.85 | 28.10 | 00:00:00 | 2012-01-09 | 223,500 | 28.14 | 28.42 | 28.00 | 28.17 | 00:00:00 | 2012-01-10 | 281,800 | 28.50 | 28.98 | 28.45 | 28.73 | 00:00:00 | 2012-01-11 | 302,600 | 28.80 | 28.98 | 28.51 | 28.74 | 00:00:00 | 2012-01-12 | 473,900 | 28.85 | 29.54 | 28.80 | 29.35 | 00:00:00 | 2012-01-13 | 435,400 | 29.60 | 29.68 | 28.21 | 28.68 | 00:00:00 | 2012-01-16 | 353,500 | 28.60 | 28.84 | 28.32 | 28.53 | 00:00:00 | 2012-01-17 | 321,200 | 28.94 | 29.09 | 28.74 | 28.91 | 00:00:00 | 2012-01-18 | 400,400 | 29.01 | 29.11 | 28.55 | 28.95 | 00:00:00 | 2012-01-19 | 498,500 | 28.95 | 29.39 | 28.84 | 29.25 | 00:00:00 | 2012-01-20 | 357,600 | 28.70 | 28.72 | 28.11 | 28.23 | 00:00:00 | 2012-01-23 | 287,400 | 28.22 | 28.54 | 28.15 | 28.33 | 00:00:00 | 2012-01-24 | 309,700 | 28.20 | 28.33 | 27.50 | 27.99 | 00:00:00 | 2012-01-25 | 282,900 | 28.10 | 28.36 | 27.70 | 27.72 | 00:00:00 | 2012-01-26 | 364,400 | 27.87 | 28.47 | 27.85 | 28.34 | 00:00:00 | 2012-01-27 | 430,100 | 28.20 | 28.85 | 28.20 | 28.48 | 00:00:00 | 2012-01-30 | 250,100 | 28.30 | 28.46 | 27.65 | 27.74 | 00:00:00 | 2012-01-31 | 235,800 | 27.99 | 28.00 | 27.64 | 27.70 | 00:00:00 | 2012-02-01 | 302,200 | 27.92 | 28.47 | 27.73 | 28.39 | 00:00:00 | 2012-02-02 | 733,600 | 28.50 | 29.25 | 28.50 | 29.25 | 00:00:00 | 2012-02-03 | 475,000 | 29.20 | 29.68 | 28.90 | 29.57 | 00:00:00 | 2012-02-06 | 522,600 | 29.80 | 30.16 | 29.57 | 30.02 | 00:00:00 | 2012-02-07 | 493,700 | 30.07 | 30.26 | 29.25 | 29.84 | 00:00:00 | 2012-02-08 | 331,400 | 30.00 | 30.07 | 29.60 | 29.67 | 00:00:00 | 2012-02-09 | 396,200 | 29.76 | 29.90 | 29.51 | 29.69 | 00:00:00 | 2012-02-10 | 263,000 | 29.45 | 29.85 | 29.21 | 29.41 | 00:00:00 | 2012-02-13 | 121,500 | 29.79 | 29.89 | 29.21 | 29.33 | 00:00:00 | 2012-02-14 | 488,300 | 29.33 | 29.77 | 29.24 | 29.51 | 00:00:00 | 2012-02-15 | 322,500 | 29.63 | 30.00 | 29.63 | 29.77 | 00:00:00 | 2012-02-16 | 504,400 | 29.51 | 29.65 | 28.90 | 29.20 | 00:00:00 | 2012-02-17 | 474,900 | 29.35 | 30.19 | 29.35 | 29.98 | 00:00:00 | 2012-02-20 | 776,200 | 30.20 | 31.28 | 30.11 | 31.02 | 00:00:00 | 2012-02-21 | 554,800 | 31.06 | 31.20 | 30.40 | 31.14 | 00:00:00 | 2012-02-22 | 570,900 | 31.15 | 31.18 | 30.65 | 30.92 | 00:00:00 | 2012-02-23 | 355,100 | 30.79 | 31.26 | 30.10 | 30.51 | 00:00:00 | 2012-02-24 | 313,600 | 30.65 | 31.09 | 30.57 | 30.90 | 00:00:00 | 2012-02-27 | 274,900 | 30.90 | 31.00 | 30.56 | 30.99 | 00:00:00 | 2012-02-28 | 525,600 | 31.00 | 31.13 | 30.38 | 30.58 | 00:00:00 | 2012-02-29 | 306,100 | 30.49 | 30.85 | 29.88 | 30.23 | 00:00:00 | 2012-03-01 | 375,500 | 30.07 | 30.48 | 29.90 | 29.98 | 00:00:00 | 2012-03-02 | 501,500 | 30.14 | 30.98 | 30.09 | 30.89 | 00:00:00 | 2012-03-05 | 444,500 | 30.61 | 31.12 | 30.32 | 30.97 | 00:00:00 | 2012-03-06 | 902,900 | 30.90 | 31.00 | 29.20 | 29.47 | 00:00:00 | 2012-03-07 | 651,300 | 29.40 | 29.89 | 29.22 | 29.66 | 00:00:00 | 2012-03-08 | 569,800 | 30.00 | 31.08 | 29.87 | 30.91 | 00:00:00 | 2012-03-09 | 551,500 | 31.00 | 31.49 | 30.92 | 31.35 | 00:00:00 | 2012-03-12 | 423,000 | 31.35 | 31.50 | 30.82 | 31.05 | 00:00:00 | 2012-03-13 | 380,400 | 31.36 | 31.77 | 31.20 | 31.69 | 00:00:00 | 2012-03-14 | 622,200 | 31.85 | 32.10 | 31.75 | 31.83 | 00:00:00 | 2012-03-15 | 510,200 | 31.82 | 32.40 | 31.68 | 32.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|