|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-06-21 | 189,300 | 47.48 | 47.79 | 46.44 | 47.77 | 00:00:00 | 2007-06-22 | 179,200 | 48.80 | 48.80 | 46.97 | 47.75 | 00:00:00 | 2007-06-25 | 143,300 | 47.20 | 47.80 | 46.71 | 46.93 | 00:00:00 | 2007-06-26 | 161,400 | 46.72 | 47.10 | 45.70 | 45.79 | 00:00:00 | 2007-06-27 | 144,500 | 45.20 | 46.80 | 45.20 | 46.65 | 00:00:00 | 2007-06-28 | 233,600 | 46.90 | 49.10 | 46.35 | 49.10 | 00:00:00 | 2007-06-29 | 152,500 | 49.59 | 50.15 | 48.64 | 50.15 | 00:00:00 | 2007-07-02 | 386,800 | 50.15 | 53.60 | 49.62 | 52.40 | 00:00:00 | 2007-07-03 | 599,100 | 53.55 | 54.80 | 52.30 | 53.85 | 00:00:00 | 2007-07-04 | 350,600 | 54.90 | 54.95 | 53.10 | 53.65 | 00:00:00 | 2007-07-05 | 458,500 | 53.50 | 54.15 | 52.45 | 52.65 | 00:00:00 | 2007-07-06 | 166,200 | 52.50 | 54.45 | 52.40 | 54.00 | 00:00:00 | 2007-07-09 | 79,400 | 54.75 | 54.80 | 53.25 | 53.75 | 00:00:00 | 2007-07-10 | 242,200 | 53.35 | 53.95 | 50.60 | 52.50 | 00:00:00 | 2007-07-11 | 219,400 | 51.50 | 53.20 | 51.50 | 51.90 | 00:00:00 | 2007-07-12 | 128,500 | 51.90 | 53.95 | 51.90 | 53.60 | 00:00:00 | 2007-07-13 | 278,800 | 51.80 | 55.30 | 51.80 | 54.30 | 00:00:00 | 2007-07-16 | 358,600 | 54.50 | 54.50 | 52.95 | 53.50 | 00:00:00 | 2007-07-17 | 248,600 | 53.00 | 53.60 | 52.30 | 53.15 | 00:00:00 | 2007-07-18 | 266,500 | 54.00 | 54.00 | 52.00 | 52.20 | 00:00:00 | 2007-07-19 | 133,400 | 52.85 | 53.75 | 52.45 | 53.65 | 00:00:00 | 2007-07-20 | 125,500 | 53.00 | 53.60 | 52.10 | 53.00 | 00:00:00 | 2007-07-23 | 111,900 | 53.15 | 53.20 | 51.40 | 52.00 | 00:00:00 | 2007-07-24 | 234,500 | 52.30 | 52.40 | 50.50 | 51.90 | 00:00:00 | 2007-07-25 | 211,300 | 51.05 | 51.75 | 50.60 | 51.05 | 00:00:00 | 2007-07-26 | 205,000 | 51.05 | 51.40 | 48.01 | 49.00 | 00:00:00 | 2007-07-27 | 317,200 | 49.50 | 52.50 | 48.02 | 51.90 | 00:00:00 | 2007-07-30 | 216,500 | 51.40 | 52.15 | 50.35 | 51.30 | 00:00:00 | 2007-07-31 | 155,800 | 50.80 | 52.15 | 50.80 | 51.25 | 00:00:00 | 2007-08-01 | 243,100 | 50.60 | 51.00 | 50.10 | 50.85 | 00:00:00 | 2007-08-02 | 96,300 | 51.55 | 51.55 | 49.80 | 49.98 | 00:00:00 | 2007-08-03 | 297,200 | 50.35 | 50.80 | 47.07 | 48.36 | 00:00:00 | 2007-08-06 | 281,300 | 47.20 | 49.95 | 46.57 | 47.40 | 00:00:00 | 2007-08-07 | 124,000 | 48.25 | 49.20 | 47.00 | 47.31 | 00:00:00 | 2007-08-08 | 261,400 | 47.84 | 52.50 | 47.79 | 50.75 | 00:00:00 | 2007-08-09 | 426,800 | 51.50 | 51.50 | 48.65 | 49.80 | 00:00:00 | 2007-08-10 | 370,700 | 48.00 | 50.65 | 46.75 | 46.75 | 00:00:00 | 2007-08-13 | 279,400 | 47.25 | 48.90 | 47.03 | 48.68 | 00:00:00 | 2007-08-15 | 109,000 | 49.06 | 50.30 | 48.03 | 49.97 | 00:00:00 | 2007-08-16 | 562,700 | 48.75 | 48.85 | 45.49 | 45.69 | 00:00:00 | 2007-08-17 | 321,600 | 45.00 | 47.52 | 43.50 | 46.25 | 00:00:00 | 2007-08-20 | 215,400 | 48.00 | 48.00 | 45.05 | 45.41 | 00:00:00 | 2007-08-21 | 197,900 | 45.87 | 46.33 | 43.62 | 44.81 | 00:00:00 | 2007-08-22 | 240,000 | 44.81 | 46.48 | 44.81 | 46.00 | 00:00:00 | 2007-08-23 | 171,600 | 46.55 | 46.85 | 44.25 | 44.66 | 00:00:00 | 2007-08-24 | 147,700 | 44.50 | 45.00 | 44.00 | 44.51 | 00:00:00 | 2007-08-27 | 121,000 | 44.37 | 45.80 | 44.09 | 44.16 | 00:00:00 | 2007-08-28 | 190,900 | 44.05 | 45.09 | 43.07 | 43.31 | 00:00:00 | 2007-08-29 | 233,800 | 43.00 | 45.61 | 40.60 | 45.15 | 00:00:00 | 2007-08-30 | 288,100 | 46.00 | 46.70 | 45.00 | 46.05 | 00:00:00 | 2007-08-31 | 156,100 | 46.48 | 48.00 | 46.30 | 47.96 | 00:00:00 | 2007-09-03 | 155,600 | 48.00 | 49.49 | 47.26 | 49.19 | 00:00:00 | 2007-09-04 | 227,600 | 49.25 | 50.05 | 48.66 | 49.30 | 00:00:00 | 2007-09-05 | 181,400 | 48.74 | 49.72 | 47.31 | 49.02 | 00:00:00 | 2007-09-06 | 161,200 | 48.15 | 49.00 | 47.50 | 48.75 | 00:00:00 | 2007-09-07 | 185,100 | 48.42 | 49.68 | 46.44 | 46.64 | 00:00:00 | 2007-09-10 | 238,400 | 46.30 | 47.50 | 45.50 | 46.35 | 00:00:00 | 2007-09-11 | 307,900 | 46.02 | 50.00 | 46.02 | 48.84 | 00:00:00 | 2007-09-12 | 139,700 | 49.00 | 49.04 | 47.90 | 48.00 | 00:00:00 | 2007-09-13 | 134,200 | 48.15 | 49.32 | 47.61 | 49.32 | 00:00:00 | 2007-09-14 | 118,500 | 48.62 | 49.37 | 46.90 | 47.53 | 00:00:00 | 2007-09-17 | 277,300 | 47.50 | 47.99 | 44.29 | 44.65 | 00:00:00 | 2007-09-18 | 236,500 | 44.65 | 46.99 | 44.04 | 46.72 | 00:00:00 | 2007-09-19 | 173,200 | 47.20 | 50.00 | 47.03 | 48.90 | 00:00:00 | 2007-09-20 | 119,100 | 47.85 | 49.35 | 47.65 | 47.90 | 00:00:00 | 2007-09-21 | 136,200 | 47.50 | 48.03 | 47.00 | 47.14 | 00:00:00 | 2007-09-24 | 129,800 | 47.10 | 48.73 | 47.10 | 47.78 | 00:00:00 | 2007-09-25 | 307,100 | 47.94 | 48.92 | 47.52 | 48.68 | 00:00:00 | 2007-09-26 | 470,300 | 48.70 | 52.05 | 48.70 | 51.65 | 00:00:00 | 2007-09-27 | 325,900 | 51.30 | 53.90 | 51.30 | 52.00 | 00:00:00 | 2007-09-28 | 189,500 | 51.95 | 52.00 | 50.50 | 51.75 | 00:00:00 | 2007-10-01 | 162,700 | 50.95 | 53.00 | 50.95 | 52.50 | 00:00:00 | 2007-10-02 | 614,500 | 53.40 | 56.65 | 51.95 | 52.75 | 00:00:00 | 2007-10-03 | 245,200 | 54.00 | 54.45 | 52.85 | 53.50 | 00:00:00 | 2007-10-04 | 465,600 | 54.10 | 55.95 | 52.90 | 55.95 | 00:00:00 | 2007-10-05 | 176,400 | 55.95 | 56.75 | 54.20 | 56.10 | 00:00:00 | 2007-10-08 | 128,500 | 56.90 | 57.10 | 55.35 | 55.85 | 00:00:00 | 2007-10-09 | 229,200 | 55.70 | 55.85 | 53.85 | 54.60 | 00:00:00 | 2007-10-10 | 203,300 | 55.05 | 55.80 | 54.45 | 55.65 | 00:00:00 | 2007-10-11 | 295,600 | 55.80 | 57.85 | 55.60 | 56.75 | 00:00:00 | 2007-10-12 | 175,500 | 56.40 | 57.15 | 55.55 | 55.80 | 00:00:00 | 2007-10-15 | 300,600 | 55.90 | 57.20 | 55.85 | 56.00 | 00:00:00 | 2007-10-16 | 204,200 | 56.00 | 56.30 | 54.50 | 56.05 | 00:00:00 | 2007-10-17 | 157,300 | 56.25 | 57.75 | 55.45 | 57.20 | 00:00:00 | 2007-10-18 | 292,500 | 57.60 | 58.40 | 55.80 | 56.60 | 00:00:00 | 2007-10-19 | 134,400 | 56.30 | 57.80 | 55.90 | 56.80 | 00:00:00 | 2007-10-22 | 262,200 | 55.55 | 59.35 | 55.15 | 56.55 | 00:00:00 | 2007-10-23 | 169,500 | 58.20 | 58.20 | 56.80 | 57.05 | 00:00:00 | 2007-10-24 | 118,300 | 57.05 | 57.05 | 55.50 | 55.70 | 00:00:00 | 2007-10-25 | 172,100 | 56.60 | 58.45 | 56.40 | 57.90 | 00:00:00 | 2007-10-26 | 168,100 | 58.50 | 58.50 | 56.80 | 57.90 | 00:00:00 | 2007-10-29 | 170,400 | 58.15 | 58.80 | 56.80 | 57.25 | 00:00:00 | 2007-10-30 | 183,800 | 57.25 | 58.80 | 56.80 | 57.15 | 00:00:00 | 2007-10-31 | 165,500 | 57.35 | 58.00 | 56.90 | 58.00 | 00:00:00 | 2007-11-01 | 486,200 | 58.35 | 65.00 | 58.35 | 61.40 | 00:00:00 | 2007-11-02 | 303,400 | 59.05 | 60.45 | 58.10 | 59.15 | 00:00:00 | 2007-11-05 | 279,600 | 59.00 | 60.55 | 57.55 | 58.75 | 00:00:00 | 2007-11-06 | 202,800 | 58.95 | 59.85 | 57.60 | 57.90 | 00:00:00 | 2007-11-07 | 221,700 | 58.00 | 58.85 | 56.55 | 58.20 | 00:00:00 | 2007-11-08 | 366,600 | 57.10 | 57.35 | 54.10 | 55.50 | 00:00:00 | 2007-11-09 | 395,400 | 55.70 | 57.40 | 54.15 | 54.30 | 00:00:00 | 2007-11-12 | 316,100 | 53.50 | 55.40 | 50.75 | 51.50 | 00:00:00 | 2007-11-13 | 851,900 | 50.90 | 52.15 | 46.15 | 49.37 | 00:00:00 | 2007-11-14 | 549,400 | 50.95 | 50.95 | 47.83 | 49.48 | 00:00:00 | 2007-11-15 | 316,400 | 49.20 | 50.00 | 47.90 | 48.39 | 00:00:00 | 2007-11-16 | 321,200 | 48.00 | 50.10 | 47.90 | 49.67 | 00:00:00 | 2007-11-19 | 273,800 | 50.50 | 51.70 | 48.01 | 48.22 | 00:00:00 | 2007-11-20 | 346,800 | 47.95 | 49.77 | 46.51 | 47.17 | 00:00:00 | 2007-11-21 | 457,400 | 46.80 | 47.49 | 45.26 | 45.34 | 00:00:00 | 2007-11-22 | 500,200 | 46.00 | 47.75 | 44.25 | 47.26 | 00:00:00 | 2007-11-23 | 405,600 | 47.95 | 49.31 | 47.51 | 48.69 | 00:00:00 | 2007-11-26 | 236,800 | 50.50 | 50.90 | 48.14 | 48.33 | 00:00:00 | 2007-11-27 | 156,700 | 47.71 | 49.44 | 47.67 | 47.93 | 00:00:00 | 2007-11-28 | 224,700 | 48.84 | 49.20 | 47.01 | 48.57 | 00:00:00 | 2007-11-29 | 242,000 | 48.95 | 49.00 | 47.81 | 48.50 | 00:00:00 | 2007-11-30 | 246,000 | 49.80 | 49.80 | 48.49 | 49.16 | 00:00:00 | 2007-12-03 | 182,500 | 49.36 | 49.73 | 48.36 | 48.64 | 00:00:00 | 2007-12-04 | 237,500 | 48.79 | 49.25 | 47.11 | 48.20 | 00:00:00 | 2007-12-05 | 304,700 | 49.10 | 49.44 | 47.61 | 48.50 | 00:00:00 | 2007-12-06 | 172,800 | 48.76 | 49.79 | 48.08 | 48.60 | 00:00:00 | 2007-12-07 | 228,700 | 48.57 | 48.65 | 47.20 | 47.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|