|
 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 | | 2007-12-07 | 228,700 | 48.57 | 48.65 | 47.20 | 47.80 | 00:00:00 | | 2007-12-10 | 152,900 | 47.50 | 48.66 | 47.50 | 48.46 | 00:00:00 | | 2007-12-11 | 157,100 | 48.54 | 48.79 | 47.11 | 47.49 | 00:00:00 | | 2007-12-12 | 281,600 | 46.95 | 49.70 | 46.50 | 49.64 | 00:00:00 | | 2007-12-13 | 239,000 | 49.16 | 49.70 | 47.68 | 47.72 | 00:00:00 | | 2007-12-14 | 234,300 | 48.03 | 49.30 | 48.00 | 48.78 | 00:00:00 | | 2007-12-17 | 303,600 | 48.67 | 49.19 | 47.46 | 47.68 | 00:00:00 | | 2007-12-18 | 350,500 | 48.46 | 49.48 | 47.11 | 48.24 | 00:00:00 | | 2007-12-19 | 418,800 | 48.15 | 48.81 | 44.30 | 45.00 | 00:00:00 | | 2007-12-20 | 278,200 | 45.20 | 45.61 | 44.51 | 44.85 | 00:00:00 | | 2007-12-21 | 829,100 | 44.84 | 44.85 | 43.05 | 43.39 | 00:00:00 | | 2007-12-27 | 1,063,800 | 43.00 | 44.40 | 40.71 | 43.77 | 00:00:00 | | 2007-12-28 | 325,000 | 43.25 | 44.85 | 41.78 | 43.78 | 00:00:00 | | 2008-01-02 | 193,100 | 43.98 | 44.84 | 42.05 | 43.55 | 00:00:00 | | 2008-01-03 | 295,600 | 43.60 | 43.75 | 41.13 | 42.12 | 00:00:00 | | 2008-01-04 | 285,900 | 41.82 | 44.40 | 41.50 | 41.78 | 00:00:00 | | 2008-01-07 | 375,000 | 41.60 | 43.71 | 40.10 | 43.43 | 00:00:00 | | 2008-01-08 | 635,000 | 43.28 | 43.99 | 41.01 | 42.37 | 00:00:00 | | 2008-01-09 | 303,400 | 41.28 | 42.67 | 40.52 | 42.17 | 00:00:00 | | 2008-01-10 | 411,200 | 42.17 | 42.45 | 40.50 | 40.62 | 00:00:00 | | 2008-01-11 | 1,291,500 | 39.00 | 40.99 | 38.00 | 40.82 | 00:00:00 | | 2008-01-14 | 451,100 | 40.51 | 42.20 | 39.85 | 41.06 | 00:00:00 | | 2008-01-15 | 553,700 | 41.12 | 42.03 | 38.00 | 39.71 | 00:00:00 | | 2008-01-16 | 592,300 | 38.00 | 39.30 | 36.81 | 39.00 | 00:00:00 | | 2008-01-17 | 834,100 | 41.90 | 41.90 | 39.62 | 40.36 | 00:00:00 | | 2008-01-18 | 342,700 | 40.36 | 42.20 | 40.10 | 41.29 | 00:00:00 | | 2008-01-21 | 679,700 | 40.67 | 41.45 | 37.12 | 38.42 | 00:00:00 | | 2008-01-22 | 556,300 | 35.60 | 39.40 | 34.52 | 38.96 | 00:00:00 | | 2008-01-23 | 387,000 | 39.50 | 39.89 | 36.82 | 38.59 | 00:00:00 | | 2008-01-24 | 363,200 | 39.00 | 40.76 | 39.00 | 40.56 | 00:00:00 | | 2008-01-25 | 917,600 | 41.15 | 42.50 | 39.19 | 40.03 | 00:00:00 | | 2008-01-28 | 458,600 | 39.88 | 40.90 | 39.11 | 40.32 | 00:00:00 | | 2008-01-29 | 317,400 | 41.00 | 42.75 | 41.00 | 42.53 | 00:00:00 | | 2008-01-30 | 572,300 | 41.20 | 42.10 | 40.25 | 40.51 | 00:00:00 | | 2008-01-31 | 375,200 | 40.70 | 40.98 | 39.30 | 40.50 | 00:00:00 | | 2008-02-01 | 314,200 | 41.27 | 41.80 | 40.84 | 41.40 | 00:00:00 | | 2008-02-04 | 202,500 | 41.74 | 41.98 | 41.05 | 41.35 | 00:00:00 | | 2008-02-05 | 362,100 | 41.07 | 41.18 | 39.20 | 40.25 | 00:00:00 | | 2008-02-06 | 294,600 | 40.00 | 40.60 | 38.03 | 40.33 | 00:00:00 | | 2008-02-07 | 370,800 | 40.34 | 41.49 | 39.55 | 40.78 | 00:00:00 | | 2008-02-08 | 250,500 | 40.80 | 40.90 | 40.00 | 40.20 | 00:00:00 | | 2008-02-11 | 375,400 | 40.20 | 40.20 | 38.90 | 39.48 | 00:00:00 | | 2008-02-12 | 384,400 | 40.11 | 42.59 | 39.50 | 41.95 | 00:00:00 | | 2008-02-13 | 222,900 | 42.50 | 42.73 | 41.23 | 42.69 | 00:00:00 | | 2008-02-14 | 345,400 | 43.01 | 44.05 | 43.01 | 43.71 | 00:00:00 | | 2008-02-15 | 477,100 | 43.68 | 45.80 | 43.29 | 44.57 | 00:00:00 | | 2008-02-18 | 139,900 | 44.75 | 45.25 | 44.29 | 44.50 | 00:00:00 | | 2008-02-19 | 164,300 | 44.41 | 45.60 | 43.17 | 45.10 | 00:00:00 | | 2008-02-20 | 180,800 | 44.92 | 45.50 | 44.28 | 44.79 | 00:00:00 | | 2008-02-21 | 232,500 | 45.24 | 46.99 | 45.07 | 46.00 | 00:00:00 | | 2008-02-22 | 210,800 | 45.39 | 46.61 | 45.13 | 45.53 | 00:00:00 | | 2008-02-25 | 262,600 | 46.34 | 47.65 | 45.61 | 46.90 | 00:00:00 | | 2008-02-26 | 304,200 | 46.92 | 47.69 | 46.57 | 47.09 | 00:00:00 | | 2008-02-27 | 181,700 | 47.15 | 47.63 | 46.64 | 47.39 | 00:00:00 | | 2008-02-28 | 220,200 | 47.28 | 47.37 | 46.06 | 46.06 | 00:00:00 | | 2008-02-29 | 297,600 | 46.29 | 47.00 | 44.17 | 44.99 | 00:00:00 | | 2008-03-03 | 357,600 | 44.10 | 45.22 | 43.30 | 44.79 | 00:00:00 | | 2008-03-04 | 113,800 | 45.01 | 45.19 | 44.35 | 44.41 | 00:00:00 | | 2008-03-05 | 175,600 | 45.02 | 46.19 | 44.71 | 45.97 | 00:00:00 | | 2008-03-06 | 292,700 | 46.00 | 46.33 | 45.38 | 45.73 | 00:00:00 | | 2008-03-07 | 173,900 | 44.59 | 46.56 | 44.59 | 46.26 | 00:00:00 | | 2008-03-10 | 181,200 | 46.10 | 46.30 | 45.12 | 45.56 | 00:00:00 | | 2008-03-11 | 231,200 | 45.94 | 46.47 | 45.24 | 45.66 | 00:00:00 | | 2008-03-12 | 272,700 | 46.30 | 48.25 | 46.17 | 47.70 | 00:00:00 | | 2008-03-13 | 210,300 | 47.00 | 47.43 | 45.40 | 47.35 | 00:00:00 | | 2008-03-14 | 318,800 | 48.26 | 49.92 | 48.26 | 49.48 | 00:00:00 | | 2008-03-18 | 118,600 | 48.70 | 48.83 | 46.95 | 47.53 | 00:00:00 | | 2008-03-19 | 341,400 | 48.00 | 48.00 | 46.40 | 46.60 | 00:00:00 | | 2008-03-20 | 305,700 | 45.83 | 47.41 | 45.55 | 46.81 | 00:00:00 | | 2008-03-25 | 318,800 | 47.16 | 48.75 | 46.04 | 48.25 | 00:00:00 | | 2008-03-26 | 154,900 | 48.10 | 49.25 | 47.56 | 48.55 | 00:00:00 | | 2008-03-27 | 417,300 | 48.55 | 49.26 | 47.90 | 48.94 | 00:00:00 | | 2008-03-28 | 137,600 | 48.73 | 49.35 | 48.19 | 48.41 | 00:00:00 | | 2008-03-31 | 905,900 | 48.80 | 49.09 | 47.70 | 47.99 | 00:00:00 | | 2008-04-01 | 271,300 | 47.92 | 49.45 | 47.80 | 49.06 | 00:00:00 | | 2008-04-02 | 447,100 | 49.60 | 50.25 | 48.90 | 49.95 | 00:00:00 | | 2008-04-03 | 372,200 | 50.00 | 50.00 | 49.05 | 49.77 | 00:00:00 | | 2008-04-04 | 212,800 | 49.90 | 50.00 | 49.25 | 49.84 | 00:00:00 | | 2008-04-07 | 278,800 | 49.95 | 50.40 | 48.81 | 49.10 | 00:00:00 | | 2008-04-08 | 337,200 | 49.12 | 49.29 | 47.10 | 48.02 | 00:00:00 | | 2008-04-09 | 284,700 | 47.72 | 48.50 | 47.51 | 48.22 | 00:00:00 | | 2008-04-10 | 237,400 | 48.21 | 48.50 | 46.30 | 47.36 | 00:00:00 | | 2008-04-11 | 216,700 | 47.98 | 49.19 | 47.10 | 47.40 | 00:00:00 | | 2008-04-14 | 152,600 | 46.98 | 47.40 | 46.53 | 46.60 | 00:00:00 | | 2008-04-15 | 232,600 | 47.02 | 48.80 | 46.96 | 48.61 | 00:00:00 | | 2008-04-16 | 154,200 | 48.75 | 49.20 | 48.20 | 49.12 | 00:00:00 | | 2008-04-17 | 137,400 | 49.20 | 49.49 | 47.70 | 48.40 | 00:00:00 | | 2008-04-18 | 227,800 | 48.40 | 49.83 | 48.40 | 49.71 | 00:00:00 | | 2008-04-21 | 275,200 | 49.71 | 49.83 | 48.53 | 48.95 | 00:00:00 | | 2008-04-22 | 242,700 | 48.43 | 49.10 | 48.11 | 48.19 | 00:00:00 | | 2008-04-23 | 272,800 | 48.57 | 49.64 | 48.57 | 49.40 | 00:00:00 | | 2008-04-24 | 226,200 | 49.76 | 49.76 | 48.08 | 48.60 | 00:00:00 | | 2008-04-25 | 152,600 | 48.94 | 49.10 | 48.17 | 48.39 | 00:00:00 | | 2008-04-28 | 218,600 | 48.00 | 49.00 | 47.75 | 48.78 | 00:00:00 | | 2008-04-29 | 266,700 | 47.60 | 48.85 | 46.82 | 47.07 | 00:00:00 | | 2008-04-30 | 153,200 | 47.15 | 48.61 | 47.15 | 48.61 | 00:00:00 | | 2008-05-02 | 184,100 | 49.15 | 49.67 | 48.92 | 49.10 | 00:00:00 | | 2008-05-05 | 92,500 | 48.94 | 49.32 | 48.64 | 49.07 | 00:00:00 | | 2008-05-06 | 411,800 | 49.55 | 51.40 | 49.55 | 51.25 | 00:00:00 | | 2008-05-07 | 414,200 | 51.25 | 52.50 | 51.05 | 51.05 | 00:00:00 | | 2008-05-08 | 241,600 | 50.95 | 52.20 | 50.25 | 52.15 | 00:00:00 | | 2008-05-09 | 272,400 | 52.00 | 52.70 | 51.80 | 52.25 | 00:00:00 | | 2008-05-12 | 150,600 | 52.60 | 53.50 | 52.50 | 53.00 | 00:00:00 | | 2008-05-13 | 224,100 | 53.70 | 53.70 | 52.25 | 52.50 | 00:00:00 | | 2008-05-14 | 210,700 | 52.85 | 53.70 | 52.85 | 53.55 | 00:00:00 | | 2008-05-15 | 159,800 | 53.55 | 54.25 | 53.05 | 54.00 | 00:00:00 | | 2008-05-16 | 292,500 | 54.35 | 54.75 | 52.95 | 53.35 | 00:00:00 | | 2008-05-19 | 220,500 | 53.80 | 55.35 | 53.80 | 55.10 | 00:00:00 | | 2008-05-20 | 248,600 | 55.55 | 55.70 | 53.95 | 54.15 | 00:00:00 | | 2008-05-21 | 363,900 | 54.90 | 56.60 | 54.75 | 56.15 | 00:00:00 | | 2008-05-22 | 491,400 | 56.00 | 57.90 | 55.10 | 57.60 | 00:00:00 | | 2008-05-23 | 352,400 | 57.50 | 57.50 | 54.30 | 54.70 | 00:00:00 | | 2008-05-26 | 163,300 | 54.35 | 55.25 | 53.90 | 54.10 | 00:00:00 | | 2008-05-27 | 306,000 | 54.10 | 54.95 | 52.45 | 52.55 | 00:00:00 | | 2008-05-28 | 437,600 | 53.00 | 53.30 | 50.95 | 51.40 | 00:00:00 | | 2008-05-29 | 485,500 | 51.95 | 54.35 | 51.65 | 54.05 | 00:00:00 | | 2008-05-30 | 140,400 | 54.30 | 54.90 | 53.25 | 53.75 | 00:00:00 | | 2008-06-02 | 241,900 | 54.05 | 54.50 | 52.35 | 52.75 | 00:00:00 | | 2008-06-03 | 194,500 | 52.50 | 53.80 | 51.30 | 53.65 | 00:00:00 | | 2008-06-04 | 193,400 | 53.60 | 54.15 | 52.05 | 54.10 | 00:00:00 | | 2008-06-05 | 214,700 | 54.15 | 54.15 | 53.45 | 53.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
