|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-22 | 67,800 | 29.50 | 30.00 | 29.45 | 29.65 | 00:00:00 | | 2006-12-27 | 76,300 | 29.90 | 30.19 | 29.65 | 29.66 | 00:00:00 | | 2006-12-28 | 76,800 | 30.00 | 30.00 | 29.05 | 29.41 | 00:00:00 | | 2006-12-29 | 23,700 | 29.97 | 29.97 | 29.12 | 29.12 | 00:00:00 | | 2007-01-02 | 152,500 | 29.50 | 29.52 | 28.84 | 28.90 | 00:00:00 | | 2007-01-03 | 151,300 | 29.00 | 29.29 | 28.80 | 28.88 | 00:00:00 | | 2007-01-04 | 306,200 | 29.30 | 29.30 | 28.08 | 28.29 | 00:00:00 | | 2007-01-05 | 316,200 | 28.50 | 28.94 | 27.04 | 27.50 | 00:00:00 | | 2007-01-08 | 315,600 | 27.40 | 29.00 | 27.20 | 28.00 | 00:00:00 | | 2007-01-09 | 247,200 | 28.99 | 28.99 | 28.10 | 28.81 | 00:00:00 | | 2007-01-10 | 879,600 | 28.86 | 30.47 | 28.81 | 30.00 | 00:00:00 | | 2007-01-11 | 471,100 | 30.48 | 31.75 | 30.05 | 31.00 | 00:00:00 | | 2007-01-12 | 218,500 | 31.25 | 31.65 | 30.12 | 30.50 | 00:00:00 | | 2007-01-15 | 112,700 | 30.98 | 31.18 | 30.61 | 30.84 | 00:00:00 | | 2007-01-16 | 171,700 | 30.98 | 30.98 | 30.32 | 30.45 | 00:00:00 | | 2007-01-17 | 190,600 | 30.88 | 30.88 | 30.10 | 30.56 | 00:00:00 | | 2007-01-18 | 230,900 | 30.74 | 30.80 | 30.00 | 30.00 | 00:00:00 | | 2007-01-19 | 352,900 | 30.24 | 31.10 | 30.07 | 30.70 | 00:00:00 | | 2007-01-22 | 562,500 | 31.49 | 31.49 | 30.80 | 31.00 | 00:00:00 | | 2007-01-23 | 1,080,200 | 31.80 | 32.74 | 31.50 | 32.68 | 00:00:00 | | 2007-01-24 | 407,800 | 34.00 | 34.00 | 32.51 | 32.55 | 00:00:00 | | 2007-01-25 | 232,300 | 32.85 | 33.86 | 31.50 | 32.21 | 00:00:00 | | 2007-01-26 | 278,900 | 32.29 | 32.95 | 31.56 | 32.65 | 00:00:00 | | 2007-01-29 | 557,600 | 33.00 | 33.49 | 32.70 | 33.00 | 00:00:00 | | 2007-01-30 | 159,500 | 33.10 | 33.22 | 32.90 | 33.10 | 00:00:00 | | 2007-01-31 | 101,900 | 33.20 | 33.39 | 33.00 | 33.26 | 00:00:00 | | 2007-02-01 | 285,600 | 33.27 | 34.19 | 33.27 | 33.87 | 00:00:00 | | 2007-02-02 | 282,600 | 34.20 | 34.91 | 34.01 | 34.17 | 00:00:00 | | 2007-02-05 | 531,300 | 34.79 | 34.79 | 34.06 | 34.30 | 00:00:00 | | 2007-02-06 | 300,000 | 34.39 | 34.90 | 34.39 | 34.60 | 00:00:00 | | 2007-02-07 | 505,500 | 34.70 | 35.10 | 34.35 | 34.93 | 00:00:00 | | 2007-02-08 | 242,600 | 35.05 | 35.23 | 34.90 | 34.98 | 00:00:00 | | 2007-02-09 | 252,700 | 34.98 | 35.66 | 34.98 | 35.40 | 00:00:00 | | 2007-02-12 | 313,000 | 35.40 | 35.99 | 35.40 | 35.69 | 00:00:00 | | 2007-02-13 | 158,600 | 35.95 | 35.95 | 35.04 | 35.26 | 00:00:00 | | 2007-02-14 | 159,400 | 35.79 | 35.82 | 35.21 | 35.69 | 00:00:00 | | 2007-02-15 | 149,100 | 36.10 | 36.15 | 35.22 | 35.50 | 00:00:00 | | 2007-02-16 | 331,800 | 35.50 | 35.70 | 33.05 | 35.50 | 00:00:00 | | 2007-02-20 | 239,400 | 36.00 | 36.00 | 35.10 | 35.18 | 00:00:00 | | 2007-02-21 | 335,800 | 35.18 | 35.77 | 34.90 | 35.03 | 00:00:00 | | 2007-02-22 | 195,400 | 35.05 | 35.30 | 34.59 | 34.75 | 00:00:00 | | 2007-02-23 | 132,000 | 34.90 | 35.09 | 34.56 | 34.78 | 00:00:00 | | 2007-02-26 | 193,500 | 35.50 | 36.35 | 35.10 | 35.73 | 00:00:00 | | 2007-02-27 | 512,300 | 35.88 | 35.88 | 33.40 | 34.60 | 00:00:00 | | 2007-02-28 | 594,100 | 32.50 | 34.60 | 32.50 | 34.35 | 00:00:00 | | 2007-03-01 | 363,400 | 34.59 | 35.20 | 32.50 | 33.70 | 00:00:00 | | 2007-03-02 | 195,200 | 33.70 | 34.46 | 33.25 | 33.43 | 00:00:00 | | 2007-03-05 | 467,200 | 32.50 | 32.75 | 31.15 | 32.20 | 00:00:00 | | 2007-03-06 | 174,000 | 32.10 | 33.42 | 32.10 | 33.10 | 00:00:00 | | 2007-03-07 | 160,400 | 34.00 | 34.20 | 33.17 | 33.50 | 00:00:00 | | 2007-03-08 | 211,200 | 34.00 | 34.50 | 33.61 | 34.50 | 00:00:00 | | 2007-03-09 | 209,600 | 34.89 | 34.89 | 33.33 | 34.07 | 00:00:00 | | 2007-03-12 | 133,400 | 34.10 | 34.50 | 33.54 | 33.68 | 00:00:00 | | 2007-03-13 | 94,300 | 33.90 | 33.90 | 32.89 | 32.89 | 00:00:00 | | 2007-03-14 | 230,500 | 30.65 | 32.40 | 30.65 | 32.00 | 00:00:00 | | 2007-03-15 | 177,600 | 32.25 | 33.42 | 32.25 | 32.85 | 00:00:00 | | 2007-03-16 | 88,900 | 32.60 | 33.95 | 32.50 | 33.41 | 00:00:00 | | 2007-03-19 | 96,400 | 33.93 | 34.30 | 33.50 | 34.10 | 00:00:00 | | 2007-03-20 | 134,700 | 33.78 | 34.40 | 33.50 | 33.77 | 00:00:00 | | 2007-03-21 | 57,600 | 33.78 | 34.47 | 33.53 | 34.39 | 00:00:00 | | 2007-03-22 | 160,700 | 34.60 | 35.19 | 34.41 | 35.10 | 00:00:00 | | 2007-03-23 | 271,700 | 35.16 | 35.75 | 34.94 | 35.61 | 00:00:00 | | 2007-03-26 | 480,600 | 35.70 | 36.20 | 35.30 | 35.76 | 00:00:00 | | 2007-03-27 | 148,600 | 35.79 | 36.70 | 35.79 | 36.34 | 00:00:00 | | 2007-03-28 | 134,300 | 36.30 | 36.64 | 35.59 | 36.24 | 00:00:00 | | 2007-03-29 | 171,400 | 36.00 | 37.22 | 35.60 | 37.14 | 00:00:00 | | 2007-03-30 | 141,800 | 37.20 | 37.25 | 36.51 | 37.25 | 00:00:00 | | 2007-04-02 | 152,100 | 37.00 | 37.18 | 36.52 | 36.97 | 00:00:00 | | 2007-04-03 | 121,700 | 37.29 | 37.80 | 37.12 | 37.69 | 00:00:00 | | 2007-04-04 | 348,600 | 37.42 | 37.50 | 36.75 | 36.75 | 00:00:00 | | 2007-04-05 | 91,000 | 37.10 | 37.10 | 36.61 | 36.88 | 00:00:00 | | 2007-04-10 | 140,400 | 37.45 | 37.45 | 36.90 | 37.31 | 00:00:00 | | 2007-04-11 | 427,100 | 37.39 | 38.40 | 37.16 | 38.15 | 00:00:00 | | 2007-04-12 | 297,500 | 38.00 | 39.70 | 37.20 | 39.40 | 00:00:00 | | 2007-04-13 | 557,600 | 39.72 | 41.89 | 38.81 | 39.40 | 00:00:00 | | 2007-04-16 | 130,900 | 39.50 | 40.29 | 39.17 | 40.02 | 00:00:00 | | 2007-04-17 | 237,800 | 39.78 | 40.22 | 39.53 | 39.66 | 00:00:00 | | 2007-04-18 | 229,800 | 39.66 | 39.98 | 38.12 | 38.96 | 00:00:00 | | 2007-04-19 | 478,700 | 38.76 | 38.76 | 37.30 | 38.00 | 00:00:00 | | 2007-04-20 | 196,200 | 38.60 | 39.12 | 38.12 | 38.40 | 00:00:00 | | 2007-04-23 | 97,100 | 38.91 | 38.99 | 38.12 | 38.37 | 00:00:00 | | 2007-04-24 | 402,100 | 38.06 | 38.51 | 35.50 | 37.34 | 00:00:00 | | 2007-04-26 | 325,600 | 39.15 | 39.25 | 38.60 | 39.25 | 00:00:00 | | 2007-04-27 | 213,200 | 39.40 | 39.69 | 38.86 | 39.00 | 00:00:00 | | 2007-04-30 | 70,000 | 39.19 | 39.44 | 39.00 | 39.00 | 00:00:00 | | 2007-05-02 | 40,500 | 39.00 | 39.48 | 39.00 | 39.15 | 00:00:00 | | 2007-05-03 | 205,000 | 39.00 | 39.16 | 37.50 | 38.97 | 00:00:00 | | 2007-05-04 | 243,300 | 39.20 | 39.20 | 38.55 | 39.18 | 00:00:00 | | 2007-05-07 | 84,400 | 39.20 | 39.98 | 39.18 | 39.60 | 00:00:00 | | 2007-05-08 | 224,100 | 40.00 | 40.38 | 38.22 | 38.66 | 00:00:00 | | 2007-05-09 | 239,500 | 39.23 | 40.08 | 38.50 | 39.95 | 00:00:00 | | 2007-05-10 | 267,900 | 39.95 | 39.95 | 38.51 | 38.53 | 00:00:00 | | 2007-05-11 | 439,100 | 38.50 | 38.70 | 38.10 | 38.69 | 00:00:00 | | 2007-05-14 | 136,700 | 38.18 | 39.50 | 38.18 | 39.06 | 00:00:00 | | 2007-05-15 | 104,100 | 38.45 | 39.60 | 38.45 | 39.60 | 00:00:00 | | 2007-05-16 | 94,200 | 40.00 | 40.00 | 39.35 | 39.73 | 00:00:00 | | 2007-05-17 | 104,500 | 39.90 | 40.48 | 39.57 | 40.31 | 00:00:00 | | 2007-05-18 | 140,200 | 40.40 | 40.49 | 39.36 | 39.90 | 00:00:00 | | 2007-05-21 | 63,900 | 40.30 | 40.45 | 39.51 | 40.07 | 00:00:00 | | 2007-05-22 | 204,400 | 40.30 | 41.79 | 40.00 | 41.75 | 00:00:00 | | 2007-05-23 | 230,100 | 41.75 | 42.40 | 40.66 | 42.36 | 00:00:00 | | 2007-05-24 | 408,900 | 42.50 | 44.45 | 42.34 | 44.17 | 00:00:00 | | 2007-05-25 | 278,700 | 44.16 | 44.85 | 43.00 | 43.22 | 00:00:00 | | 2007-05-28 | 299,000 | 44.00 | 45.95 | 43.25 | 45.30 | 00:00:00 | | 2007-05-29 | 249,800 | 45.45 | 46.38 | 45.45 | 46.11 | 00:00:00 | | 2007-05-30 | 404,100 | 45.50 | 46.20 | 44.50 | 45.61 | 00:00:00 | | 2007-05-31 | 516,100 | 46.15 | 47.48 | 45.27 | 46.98 | 00:00:00 | | 2007-06-04 | 156,700 | 46.61 | 46.84 | 45.21 | 46.00 | 00:00:00 | | 2007-06-05 | 149,400 | 46.32 | 47.88 | 45.75 | 47.70 | 00:00:00 | | 2007-06-06 | 189,500 | 47.58 | 47.90 | 46.20 | 46.34 | 00:00:00 | | 2007-06-07 | 209,200 | 45.22 | 46.59 | 44.62 | 45.15 | 00:00:00 | | 2007-06-08 | 243,600 | 44.44 | 47.01 | 43.00 | 46.53 | 00:00:00 | | 2007-06-11 | 129,800 | 47.58 | 47.58 | 45.40 | 45.55 | 00:00:00 | | 2007-06-12 | 166,500 | 45.95 | 47.13 | 45.50 | 46.39 | 00:00:00 | | 2007-06-13 | 120,300 | 45.85 | 47.55 | 45.85 | 47.54 | 00:00:00 | | 2007-06-14 | 143,600 | 47.54 | 48.87 | 47.22 | 48.15 | 00:00:00 | | 2007-06-15 | 178,200 | 48.80 | 49.75 | 48.35 | 49.19 | 00:00:00 | | 2007-06-18 | 97,500 | 49.39 | 50.00 | 47.80 | 48.18 | 00:00:00 | | 2007-06-19 | 176,700 | 48.18 | 48.75 | 47.70 | 47.78 | 00:00:00 | | 2007-06-20 | 128,400 | 48.20 | 48.40 | 47.61 | 47.61 | 00:00:00 | | 2007-06-21 | 189,300 | 47.48 | 47.79 | 46.44 | 47.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
