|
 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 | | 2008-06-05 | 214,700 | 54.15 | 54.15 | 53.45 | 53.70 | 00:00:00 | | 2008-06-06 | 184,200 | 54.10 | 54.50 | 52.55 | 52.85 | 00:00:00 | | 2008-06-10 | 325,400 | 51.75 | 52.65 | 51.60 | 52.30 | 00:00:00 | | 2008-06-11 | 144,700 | 52.20 | 52.95 | 51.05 | 51.15 | 00:00:00 | | 2008-06-12 | 508,200 | 51.30 | 52.15 | 51.00 | 51.20 | 00:00:00 | | 2008-06-13 | 382,200 | 51.40 | 54.25 | 51.30 | 53.90 | 00:00:00 | | 2008-06-16 | 291,300 | 54.20 | 54.20 | 52.75 | 53.60 | 00:00:00 | | 2008-06-17 | 167,300 | 53.50 | 55.00 | 53.40 | 54.70 | 00:00:00 | | 2008-06-18 | 114,300 | 54.50 | 54.95 | 52.55 | 52.95 | 00:00:00 | | 2008-06-19 | 248,000 | 52.55 | 54.55 | 52.40 | 54.25 | 00:00:00 | | 2008-06-20 | 257,300 | 54.45 | 54.90 | 52.50 | 53.60 | 00:00:00 | | 2008-06-23 | 212,700 | 53.80 | 54.75 | 53.05 | 54.75 | 00:00:00 | | 2008-06-24 | 234,700 | 54.20 | 54.20 | 52.05 | 52.90 | 00:00:00 | | 2008-06-25 | 179,100 | 52.80 | 53.90 | 52.65 | 53.25 | 00:00:00 | | 2008-06-26 | 210,800 | 53.10 | 53.10 | 50.60 | 50.95 | 00:00:00 | | 2008-06-27 | 480,100 | 50.50 | 53.60 | 49.55 | 53.20 | 00:00:00 | | 2008-06-30 | 449,200 | 53.50 | 53.60 | 51.00 | 53.25 | 00:00:00 | | 2008-07-01 | 230,900 | 52.65 | 52.65 | 51.20 | 51.50 | 00:00:00 | | 2008-07-02 | 214,900 | 51.50 | 52.30 | 50.25 | 50.50 | 00:00:00 | | 2008-07-03 | 478,500 | 49.60 | 49.84 | 47.83 | 48.51 | 00:00:00 | | 2008-07-04 | 192,600 | 48.65 | 49.69 | 48.08 | 49.42 | 00:00:00 | | 2008-07-07 | 151,900 | 49.57 | 50.75 | 49.50 | 50.40 | 00:00:00 | | 2008-07-08 | 163,200 | 48.90 | 50.20 | 48.89 | 49.43 | 00:00:00 | | 2008-07-09 | 218,200 | 49.80 | 49.80 | 48.50 | 48.83 | 00:00:00 | | 2008-07-10 | 143,000 | 47.86 | 48.30 | 47.27 | 47.64 | 00:00:00 | | 2008-07-11 | 234,900 | 48.05 | 48.30 | 45.25 | 45.25 | 00:00:00 | | 2008-07-14 | 248,800 | 45.51 | 46.78 | 45.51 | 46.51 | 00:00:00 | | 2008-07-15 | 228,600 | 46.19 | 46.40 | 42.97 | 46.04 | 00:00:00 | | 2008-07-16 | 295,300 | 46.00 | 46.30 | 43.75 | 45.23 | 00:00:00 | | 2008-07-17 | 261,900 | 45.68 | 46.30 | 44.82 | 45.25 | 00:00:00 | | 2008-07-18 | 307,400 | 44.88 | 45.00 | 43.57 | 44.00 | 00:00:00 | | 2008-07-21 | 264,100 | 44.29 | 45.99 | 44.25 | 45.60 | 00:00:00 | | 2008-07-22 | 443,400 | 45.15 | 47.83 | 44.38 | 47.47 | 00:00:00 | | 2008-07-23 | 586,500 | 48.41 | 51.20 | 47.33 | 49.22 | 00:00:00 | | 2008-07-24 | 237,800 | 50.20 | 50.40 | 46.95 | 46.95 | 00:00:00 | | 2008-07-25 | 101,200 | 46.50 | 46.76 | 45.44 | 46.41 | 00:00:00 | | 2008-07-28 | 135,300 | 46.20 | 48.23 | 45.80 | 47.25 | 00:00:00 | | 2008-07-29 | 151,300 | 46.30 | 48.74 | 45.10 | 48.55 | 00:00:00 | | 2008-07-30 | 241,500 | 48.90 | 49.18 | 46.41 | 47.44 | 00:00:00 | | 2008-07-31 | 132,800 | 48.05 | 48.80 | 47.62 | 48.42 | 00:00:00 | | 2008-08-01 | 171,400 | 48.18 | 48.59 | 46.96 | 47.08 | 00:00:00 | | 2008-08-04 | 194,400 | 46.20 | 47.58 | 44.59 | 44.75 | 00:00:00 | | 2008-08-05 | 221,300 | 45.00 | 45.39 | 43.05 | 45.10 | 00:00:00 | | 2008-08-06 | 178,700 | 45.75 | 46.17 | 44.31 | 45.00 | 00:00:00 | | 2008-08-07 | 239,100 | 45.10 | 45.69 | 44.56 | 45.10 | 00:00:00 | | 2008-08-08 | 96,400 | 45.16 | 45.70 | 44.56 | 45.14 | 00:00:00 | | 2008-08-11 | 125,500 | 45.38 | 45.72 | 44.77 | 45.10 | 00:00:00 | | 2008-08-12 | 199,900 | 44.50 | 45.21 | 44.01 | 44.85 | 00:00:00 | | 2008-08-13 | 202,700 | 44.22 | 44.60 | 43.60 | 43.69 | 00:00:00 | | 2008-08-14 | 186,000 | 43.51 | 44.50 | 43.35 | 43.67 | 00:00:00 | | 2008-08-15 | 229,900 | 43.43 | 44.10 | 43.17 | 43.69 | 00:00:00 | | 2008-08-18 | 131,100 | 43.98 | 45.20 | 43.79 | 44.44 | 00:00:00 | | 2008-08-19 | 251,000 | 44.00 | 44.00 | 42.30 | 42.50 | 00:00:00 | | 2008-08-20 | 313,400 | 42.60 | 42.85 | 41.06 | 41.60 | 00:00:00 | | 2008-08-21 | 283,200 | 41.50 | 41.90 | 40.78 | 41.20 | 00:00:00 | | 2008-08-22 | 184,100 | 41.50 | 43.24 | 41.25 | 42.77 | 00:00:00 | | 2008-08-25 | 84,800 | 42.39 | 42.60 | 42.05 | 42.29 | 00:00:00 | | 2008-08-26 | 113,300 | 41.71 | 42.74 | 41.71 | 42.49 | 00:00:00 | | 2008-08-27 | 270,600 | 42.67 | 43.44 | 42.15 | 43.29 | 00:00:00 | | 2008-08-28 | 395,200 | 42.99 | 45.25 | 42.72 | 44.84 | 00:00:00 | | 2008-08-29 | 198,000 | 45.20 | 45.30 | 44.36 | 45.20 | 00:00:00 | | 2008-09-01 | 236,600 | 44.60 | 44.96 | 43.65 | 43.66 | 00:00:00 | | 2008-09-02 | 549,200 | 43.99 | 43.99 | 41.51 | 41.60 | 00:00:00 | | 2008-09-03 | 922,600 | 41.55 | 41.55 | 38.60 | 38.94 | 00:00:00 | | 2008-09-04 | 826,800 | 39.20 | 40.35 | 38.74 | 39.03 | 00:00:00 | | 2008-09-05 | 575,100 | 38.70 | 38.87 | 36.40 | 36.70 | 00:00:00 | | 2008-09-08 | 354,800 | 37.69 | 39.19 | 37.51 | 37.92 | 00:00:00 | | 2008-09-09 | 465,400 | 37.49 | 37.49 | 35.00 | 35.52 | 00:00:00 | | 2008-09-10 | 506,200 | 35.60 | 36.12 | 34.15 | 34.49 | 00:00:00 | | 2008-09-11 | 343,900 | 34.00 | 35.38 | 33.90 | 34.95 | 00:00:00 | | 2008-09-12 | 241,000 | 35.15 | 36.49 | 35.15 | 35.92 | 00:00:00 | | 2008-09-15 | 497,600 | 34.50 | 35.40 | 32.90 | 33.06 | 00:00:00 | | 2008-09-16 | 500,800 | 32.48 | 33.68 | 31.61 | 32.33 | 00:00:00 | | 2008-09-17 | 501,300 | 33.00 | 33.65 | 30.20 | 30.32 | 00:00:00 | | 2008-09-18 | 557,400 | 29.02 | 31.29 | 29.01 | 30.64 | 00:00:00 | | 2008-09-19 | 718,900 | 32.08 | 34.32 | 31.36 | 34.32 | 00:00:00 | | 2008-09-22 | 590,000 | 36.51 | 36.51 | 33.95 | 34.60 | 00:00:00 | | 2008-09-23 | 438,300 | 34.60 | 35.33 | 33.95 | 35.33 | 00:00:00 | | 2008-09-24 | 305,300 | 35.81 | 35.81 | 33.95 | 34.19 | 00:00:00 | | 2008-09-25 | 440,600 | 34.07 | 34.67 | 33.68 | 33.95 | 00:00:00 | | 2008-09-26 | 210,400 | 33.50 | 33.89 | 33.00 | 33.22 | 00:00:00 | | 2008-09-29 | 388,700 | 33.36 | 33.36 | 29.67 | 29.84 | 00:00:00 | | 2008-09-30 | 642,600 | 28.83 | 30.10 | 28.10 | 29.84 | 00:00:00 | | 2008-10-01 | 350,100 | 30.43 | 30.85 | 29.17 | 30.05 | 00:00:00 | | 2008-10-02 | 795,400 | 30.00 | 30.86 | 26.90 | 27.55 | 00:00:00 | | 2008-10-03 | 462,100 | 27.82 | 27.83 | 26.16 | 27.45 | 00:00:00 | | 2008-10-06 | 557,600 | 26.31 | 26.31 | 24.49 | 25.54 | 00:00:00 | | 2008-10-07 | 493,200 | 25.81 | 26.09 | 24.17 | 24.50 | 00:00:00 | | 2008-10-08 | 689,000 | 23.21 | 23.83 | 21.60 | 22.53 | 00:00:00 | | 2008-10-09 | 325,500 | 22.82 | 23.50 | 22.31 | 22.53 | 00:00:00 | | 2008-10-10 | 752,000 | 20.31 | 22.19 | 19.50 | 21.04 | 00:00:00 | | 2008-10-13 | 647,000 | 23.00 | 24.10 | 22.01 | 23.99 | 00:00:00 | | 2008-10-14 | 557,800 | 25.00 | 26.48 | 24.50 | 24.80 | 00:00:00 | | 2008-10-15 | 516,500 | 24.62 | 24.70 | 22.65 | 23.00 | 00:00:00 | | 2008-10-16 | 861,300 | 22.00 | 22.50 | 19.85 | 20.00 | 00:00:00 | | 2008-10-17 | 663,900 | 22.00 | 22.00 | 19.25 | 19.39 | 00:00:00 | | 2008-10-20 | 566,500 | 19.76 | 19.76 | 19.01 | 19.55 | 00:00:00 | | 2008-10-21 | 1,435,900 | 20.00 | 21.08 | 19.89 | 20.50 | 00:00:00 | | 2008-10-22 | 679,200 | 20.21 | 21.94 | 20.01 | 21.29 | 00:00:00 | | 2008-10-23 | 490,100 | 21.56 | 21.90 | 20.02 | 20.70 | 00:00:00 | | 2008-10-24 | 479,500 | 20.05 | 20.50 | 18.56 | 19.28 | 00:00:00 | | 2008-10-27 | 335,800 | 18.62 | 18.79 | 17.20 | 17.53 | 00:00:00 | | 2008-10-28 | 327,500 | 17.89 | 19.00 | 17.55 | 18.35 | 00:00:00 | | 2008-10-29 | 347,000 | 19.72 | 20.00 | 18.50 | 19.88 | 00:00:00 | | 2008-10-30 | 543,300 | 21.00 | 22.12 | 20.30 | 22.12 | 00:00:00 | | 2008-10-31 | 315,500 | 22.07 | 22.49 | 20.50 | 22.23 | 00:00:00 | | 2008-11-03 | 287,000 | 22.59 | 22.99 | 21.77 | 22.79 | 00:00:00 | | 2008-11-04 | 362,600 | 22.80 | 23.73 | 22.39 | 23.73 | 00:00:00 | | 2008-11-05 | 407,000 | 23.82 | 23.82 | 23.06 | 23.12 | 00:00:00 | | 2008-11-06 | 289,000 | 22.58 | 22.63 | 20.69 | 20.82 | 00:00:00 | | 2008-11-07 | 398,000 | 20.50 | 21.79 | 20.32 | 20.54 | 00:00:00 | | 2008-11-10 | 200,600 | 21.60 | 21.76 | 20.65 | 21.03 | 00:00:00 | | 2008-11-11 | 448,500 | 20.67 | 21.65 | 20.50 | 20.53 | 00:00:00 | | 2008-11-12 | 533,900 | 21.17 | 21.17 | 19.10 | 19.20 | 00:00:00 | | 2008-11-13 | 286,900 | 19.17 | 19.85 | 19.11 | 19.61 | 00:00:00 | | 2008-11-14 | 337,200 | 20.99 | 20.99 | 19.13 | 19.20 | 00:00:00 | | 2008-11-17 | 344,800 | 19.09 | 19.50 | 18.10 | 18.26 | 00:00:00 | | 2008-11-18 | 430,400 | 18.22 | 18.80 | 17.42 | 17.67 | 00:00:00 | | 2008-11-19 | 555,800 | 17.69 | 17.74 | 16.55 | 16.55 | 00:00:00 | | 2008-11-20 | 554,800 | 16.00 | 16.21 | 15.30 | 15.71 | 00:00:00 | | 2008-11-21 | 928,200 | 15.93 | 16.70 | 14.56 | 14.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
