|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-25 | 326,800 | 40.10 | 40.89 | 39.72 | 40.51 | 00:00:00 | | 2014-11-26 | 199,100 | 40.54 | 40.74 | 39.95 | 40.00 | 00:00:00 | | 2014-12-16 | 889,400 | 33.96 | 34.51 | 33.35 | 34.51 | 00:00:00 | | 2014-12-17 | 723,800 | 34.31 | 36.51 | 34.03 | 36.25 | 00:00:00 | | 2014-12-22 | 366,500 | 36.99 | 37.60 | 36.25 | 36.74 | 00:00:00 | | 2014-12-25 | 0 | 36.91 | 36.91 | 36.91 | 36.91 | 00:00:00 | | 2014-12-26 | 0 | 36.91 | 36.91 | 36.91 | 36.91 | 00:00:00 | | 2015-01-01 | 0 | 36.29 | 36.29 | 36.29 | 36.29 | 00:00:00 | | 2015-01-02 | 141,200 | 36.51 | 36.87 | 36.14 | 36.63 | 00:00:00 | | 2015-01-13 | 401,900 | 35.29 | 35.44 | 34.39 | 35.21 | 00:00:00 | | 2015-01-14 | 241,200 | 34.87 | 35.38 | 34.60 | 34.92 | 00:00:00 | | 2015-01-15 | 404,000 | 34.76 | 34.98 | 33.63 | 34.71 | 00:00:00 | | 2015-01-16 | 2,151,400 | 34.64 | 35.44 | 33.79 | 35.10 | 00:00:00 | | 2015-01-20 | 508,200 | 33.52 | 33.88 | 33.01 | 33.06 | 00:00:00 | | 2015-01-21 | 373,700 | 33.21 | 33.47 | 32.78 | 33.43 | 00:00:00 | | 2015-01-26 | 364,300 | 33.88 | 34.49 | 33.36 | 34.39 | 00:00:00 | | 2015-01-29 | 430,500 | 34.00 | 34.19 | 33.50 | 33.85 | 00:00:00 | | 2015-01-30 | 308,400 | 33.94 | 34.66 | 33.81 | 34.47 | 00:00:00 | | 2015-02-02 | 550,900 | 34.67 | 36.05 | 34.32 | 35.58 | 00:00:00 | | 2015-02-12 | 352,200 | 36.25 | 37.26 | 36.10 | 36.79 | 00:00:00 | | 2015-02-13 | 555,700 | 37.18 | 38.14 | 37.01 | 37.94 | 00:00:00 | | 2015-02-16 | 382,800 | 38.01 | 38.34 | 37.81 | 38.29 | 00:00:00 | | 2015-02-19 | 342,200 | 38.22 | 38.22 | 37.50 | 37.76 | 00:00:00 | | 2015-02-20 | 201,900 | 37.90 | 38.18 | 37.31 | 37.65 | 00:00:00 | | 2015-02-24 | 346,400 | 37.17 | 37.95 | 36.85 | 37.79 | 00:00:00 | | 2015-02-25 | 253,800 | 37.80 | 37.88 | 37.11 | 37.41 | 00:00:00 | | 2015-02-26 | 288,200 | 37.60 | 37.90 | 37.21 | 37.37 | 00:00:00 | | 2015-02-27 | 501,500 | 38.00 | 38.07 | 36.38 | 37.04 | 00:00:00 | | 2015-03-02 | 321,100 | 37.21 | 37.38 | 36.62 | 37.03 | 00:00:00 | | 2015-03-19 | 255,400 | 38.79 | 39.03 | 38.38 | 38.85 | 00:00:00 | | 2015-03-20 | 574,200 | 38.96 | 39.62 | 38.58 | 39.50 | 00:00:00 | | 2015-03-23 | 551,400 | 39.34 | 40.17 | 39.28 | 40.13 | 00:00:00 | | 2015-03-26 | 527,100 | 40.31 | 40.83 | 39.35 | 39.76 | 00:00:00 | | 2015-03-27 | 277,100 | 39.72 | 39.85 | 39.23 | 39.41 | 00:00:00 | | 2015-04-07 | 348,600 | 39.31 | 40.29 | 39.31 | 40.26 | 00:00:00 | | 2015-04-08 | 378,800 | 40.30 | 40.54 | 39.78 | 40.01 | 00:00:00 | | 2015-04-14 | 520,100 | 40.52 | 41.49 | 40.52 | 41.48 | 00:00:00 | | 2015-04-15 | 388,800 | 41.52 | 42.10 | 41.40 | 41.95 | 00:00:00 | | 2015-04-16 | 389,200 | 42.06 | 42.50 | 41.95 | 42.46 | 00:00:00 | | 2015-04-17 | 529,900 | 42.35 | 42.70 | 41.06 | 41.23 | 00:00:00 | | 2015-04-21 | 288,200 | 41.95 | 42.04 | 41.35 | 41.65 | 00:00:00 | | 2015-04-22 | 186,500 | 41.55 | 41.69 | 41.18 | 41.57 | 00:00:00 | | 2015-04-28 | 200,700 | 42.52 | 42.66 | 42.12 | 42.27 | 00:00:00 | | 2015-04-29 | 299,300 | 42.24 | 42.60 | 42.01 | 42.02 | 00:00:00 | | 2015-04-30 | 481,500 | 41.94 | 42.63 | 41.38 | 41.56 | 00:00:00 | | 2015-05-01 | 0 | 41.56 | 41.56 | 41.56 | 41.56 | 00:00:00 | | 2015-05-07 | 360,100 | 42.28 | 42.38 | 40.86 | 41.07 | 00:00:00 | | 2015-05-08 | 372,800 | 41.23 | 41.52 | 40.89 | 41.08 | 00:00:00 | | 2015-05-11 | 280,800 | 41.22 | 41.75 | 41.20 | 41.33 | 00:00:00 | | 2015-05-12 | 339,900 | 41.20 | 41.77 | 41.18 | 41.67 | 00:00:00 | | 2015-05-13 | 588,700 | 42.20 | 43.43 | 42.10 | 42.93 | 00:00:00 | | 2015-05-26 | 424,900 | 45.39 | 45.98 | 45.13 | 45.90 | 00:00:00 | | 2015-05-27 | 498,600 | 45.90 | 46.30 | 45.72 | 46.24 | 00:00:00 | | 2015-05-28 | 409,700 | 46.20 | 46.20 | 45.10 | 45.84 | 00:00:00 | | 2015-05-29 | 215,700 | 45.85 | 46.00 | 45.23 | 45.32 | 00:00:00 | | 2015-06-02 | 558,700 | 45.80 | 47.84 | 45.80 | 47.34 | 00:00:00 | | 2015-06-03 | 569,300 | 47.50 | 47.50 | 46.15 | 47.07 | 00:00:00 | | 2015-06-04 | 453,100 | 46.71 | 47.40 | 46.64 | 46.67 | 00:00:00 | | 2015-06-05 | 369,000 | 46.41 | 46.59 | 45.52 | 45.87 | 00:00:00 | | 2015-06-08 | 200,700 | 45.68 | 46.29 | 45.53 | 45.87 | 00:00:00 | | 2015-06-11 | 293,000 | 46.22 | 46.69 | 45.55 | 45.78 | 00:00:00 | | 2015-06-12 | 283,300 | 45.70 | 45.93 | 44.44 | 45.25 | 00:00:00 | | 2015-06-16 | 205,100 | 44.70 | 45.14 | 44.63 | 44.96 | 00:00:00 | | 2015-06-17 | 419,000 | 44.91 | 45.27 | 44.38 | 44.59 | 00:00:00 | | 2015-06-25 | 330,900 | 47.09 | 47.97 | 46.88 | 47.01 | 00:00:00 | | 2015-06-26 | 174,800 | 46.83 | 47.23 | 46.63 | 46.93 | 00:00:00 | | 2015-06-30 | 264,500 | 46.00 | 46.40 | 45.82 | 46.10 | 00:00:00 | | 2015-07-01 | 317,900 | 46.44 | 47.51 | 46.33 | 46.77 | 00:00:00 | | 2015-07-02 | 172,400 | 46.80 | 47.00 | 46.30 | 46.78 | 00:00:00 | | 2015-07-03 | 199,800 | 46.86 | 47.00 | 46.12 | 46.33 | 00:00:00 | | 2015-07-23 | 214,900 | 44.24 | 44.68 | 44.04 | 44.23 | 00:00:00 | | 2015-07-24 | 1,046,700 | 44.27 | 44.65 | 43.64 | 43.96 | 00:00:00 | | 2015-07-28 | 540,600 | 43.60 | 45.25 | 43.59 | 44.97 | 00:00:00 | | 2015-07-29 | 378,600 | 45.37 | 46.44 | 45.19 | 46.19 | 00:00:00 | | 2015-08-06 | 250,100 | 46.25 | 46.57 | 45.59 | 46.25 | 00:00:00 | | 2015-08-07 | 342,800 | 46.25 | 46.62 | 44.76 | 44.87 | 00:00:00 | | 2015-08-10 | 346,400 | 44.83 | 45.35 | 44.44 | 45.19 | 00:00:00 | | 2015-08-20 | 251,200 | 43.62 | 43.70 | 42.16 | 42.54 | 00:00:00 | | 2015-08-21 | 466,600 | 42.00 | 42.56 | 41.22 | 41.22 | 00:00:00 | | 2015-08-31 | 335,100 | 43.35 | 43.39 | 42.57 | 42.92 | 00:00:00 | | 2015-09-01 | 408,600 | 42.55 | 42.85 | 42.08 | 42.37 | 00:00:00 | | 2015-09-02 | 509,400 | 42.20 | 43.12 | 41.85 | 42.42 | 00:00:00 | | 2015-09-03 | 764,300 | 42.65 | 44.09 | 42.34 | 43.18 | 00:00:00 | | 2015-09-04 | 411,000 | 43.09 | 43.61 | 42.32 | 42.64 | 00:00:00 | | 2015-09-15 | 590,400 | 40.27 | 41.59 | 39.86 | 41.31 | 00:00:00 | | 2015-09-16 | 445,500 | 41.61 | 42.20 | 41.48 | 41.73 | 00:00:00 | | 2015-09-21 | 261,900 | 41.33 | 42.24 | 41.11 | 42.08 | 00:00:00 | | 2015-10-01 | 328,000 | 39.87 | 40.75 | 39.76 | 40.04 | 00:00:00 | | 2015-10-02 | 259,600 | 40.26 | 40.40 | 39.44 | 40.27 | 00:00:00 | | 2015-10-05 | 368,500 | 41.00 | 42.00 | 40.91 | 41.93 | 00:00:00 | | 2015-11-02 | 437,600 | 40.38 | 40.72 | 40.02 | 40.27 | 00:00:00 | | 2015-11-03 | 402,900 | 40.27 | 42.04 | 40.25 | 41.98 | 00:00:00 | | 2015-11-04 | 338,700 | 42.20 | 43.29 | 41.92 | 41.99 | 00:00:00 | | 2015-11-05 | 638,100 | 41.95 | 41.95 | 39.90 | 40.08 | 00:00:00 | | 2015-11-06 | 815,900 | 40.08 | 40.42 | 38.53 | 38.99 | 00:00:00 | | 2015-11-12 | 694,800 | 38.17 | 38.39 | 37.12 | 37.33 | 00:00:00 | | 2015-11-13 | 523,000 | 37.00 | 37.93 | 37.00 | 37.10 | 00:00:00 | | 2015-11-19 | 716,700 | 37.72 | 38.65 | 37.27 | 37.44 | 00:00:00 | | 2015-11-20 | 404,100 | 37.37 | 37.59 | 36.93 | 37.15 | 00:00:00 | | 2015-11-30 | 406,000 | 37.22 | 37.97 | 37.04 | 37.91 | 00:00:00 | | 2015-12-01 | 447,800 | 37.75 | 38.01 | 37.09 | 37.20 | 00:00:00 | | 2015-12-02 | 399,800 | 37.40 | 37.47 | 36.31 | 36.71 | 00:00:00 | | 2015-12-07 | 761,700 | 36.30 | 36.30 | 34.90 | 35.06 | 00:00:00 | | 2015-12-08 | 647,700 | 34.90 | 35.18 | 34.52 | 34.73 | 00:00:00 | | 2015-12-09 | 853,900 | 34.72 | 34.90 | 33.51 | 34.41 | 00:00:00 | | 2015-12-10 | 470,900 | 34.21 | 34.96 | 34.18 | 34.60 | 00:00:00 | | 2015-12-11 | 455,300 | 34.51 | 34.64 | 33.54 | 33.90 | 00:00:00 | | 2015-12-21 | 472,600 | 33.73 | 34.33 | 33.24 | 33.38 | 00:00:00 | | 2015-12-22 | 348,900 | 33.56 | 34.47 | 33.46 | 34.38 | 00:00:00 | | 2015-12-23 | 320,300 | 34.53 | 35.69 | 34.53 | 35.46 | 00:00:00 | | 2016-01-04 | 395,900 | 34.69 | 34.87 | 33.90 | 34.46 | 00:00:00 | | 2016-01-05 | 285,900 | 34.75 | 34.75 | 33.74 | 33.98 | 00:00:00 | | 2016-01-06 | 293,600 | 34.00 | 34.00 | 32.60 | 32.85 | 00:00:00 | | 2016-01-11 | 500,100 | 31.66 | 32.45 | 31.48 | 31.48 | 00:00:00 | | 2016-01-19 | 637,400 | 29.93 | 30.20 | 29.22 | 29.88 | 00:00:00 | | 2016-01-20 | 624,400 | 29.02 | 29.20 | 28.40 | 28.65 | 00:00:00 | | 2016-01-21 | 679,700 | 28.90 | 29.89 | 28.90 | 29.59 | 00:00:00 | | 2016-01-22 | 779,000 | 30.38 | 31.15 | 30.02 | 30.58 | 00:00:00 | | 2016-02-15 | 429,600 | 28.72 | 29.47 | 28.24 | 28.92 | 00:00:00 | | 2016-02-18 | 2,711,100 | 22.07 | 23.40 | 21.81 | 22.79 | 00:00:00 | | 2016-02-19 | 1,167,100 | 22.95 | 23.54 | 22.21 | 23.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
