|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-21 | 928,200 | 15.93 | 16.70 | 14.56 | 14.70 | 00:00:00 | | 2008-11-24 | 461,800 | 15.15 | 16.58 | 15.15 | 16.57 | 00:00:00 | | 2008-11-25 | 459,400 | 16.56 | 16.90 | 15.55 | 16.07 | 00:00:00 | | 2008-11-26 | 335,100 | 15.84 | 16.57 | 15.81 | 15.93 | 00:00:00 | | 2008-11-27 | 374,400 | 16.29 | 17.20 | 16.29 | 17.15 | 00:00:00 | | 2008-11-28 | 607,600 | 17.41 | 18.25 | 17.20 | 18.20 | 00:00:00 | | 2008-12-01 | 388,200 | 18.45 | 18.79 | 17.00 | 17.32 | 00:00:00 | | 2008-12-02 | 446,900 | 17.03 | 18.33 | 16.67 | 18.30 | 00:00:00 | | 2008-12-03 | 627,400 | 18.15 | 19.13 | 17.80 | 18.99 | 00:00:00 | | 2008-12-04 | 415,300 | 19.00 | 19.66 | 18.26 | 19.10 | 00:00:00 | | 2008-12-05 | 406,500 | 18.77 | 19.00 | 17.35 | 17.42 | 00:00:00 | | 2008-12-08 | 269,200 | 18.43 | 18.78 | 18.00 | 18.59 | 00:00:00 | | 2008-12-09 | 305,700 | 18.45 | 18.65 | 17.97 | 18.21 | 00:00:00 | | 2008-12-10 | 527,700 | 18.15 | 18.70 | 18.15 | 18.28 | 00:00:00 | | 2008-12-11 | 622,100 | 18.40 | 18.49 | 17.43 | 17.81 | 00:00:00 | | 2008-12-12 | 384,600 | 17.30 | 18.01 | 16.91 | 18.00 | 00:00:00 | | 2008-12-15 | 444,200 | 18.30 | 18.73 | 18.19 | 18.40 | 00:00:00 | | 2008-12-16 | 228,100 | 18.41 | 18.76 | 18.21 | 18.50 | 00:00:00 | | 2008-12-17 | 285,200 | 18.63 | 18.67 | 18.03 | 18.10 | 00:00:00 | | 2008-12-18 | 253,900 | 18.23 | 18.60 | 18.12 | 18.45 | 00:00:00 | | 2008-12-19 | 235,000 | 18.21 | 18.50 | 17.83 | 18.22 | 00:00:00 | | 2008-12-22 | 138,800 | 18.37 | 18.37 | 17.75 | 17.75 | 00:00:00 | | 2008-12-23 | 160,200 | 17.85 | 18.07 | 17.67 | 17.96 | 00:00:00 | | 2008-12-29 | 142,600 | 18.08 | 18.39 | 18.00 | 18.09 | 00:00:00 | | 2008-12-30 | 242,500 | 18.34 | 18.50 | 18.20 | 18.41 | 00:00:00 | | 2009-01-02 | 288,200 | 18.58 | 19.70 | 18.55 | 19.70 | 00:00:00 | | 2009-01-05 | 466,900 | 20.19 | 20.94 | 20.01 | 20.60 | 00:00:00 | | 2009-01-06 | 297,300 | 20.72 | 21.16 | 20.45 | 20.96 | 00:00:00 | | 2009-01-07 | 364,200 | 21.00 | 21.18 | 20.00 | 20.54 | 00:00:00 | | 2009-01-08 | 277,300 | 20.41 | 20.60 | 20.06 | 20.50 | 00:00:00 | | 2009-01-09 | 229,500 | 20.53 | 20.60 | 20.05 | 20.35 | 00:00:00 | | 2009-01-12 | 342,100 | 20.44 | 20.74 | 20.05 | 20.20 | 00:00:00 | | 2009-01-13 | 421,600 | 20.04 | 20.04 | 19.00 | 19.91 | 00:00:00 | | 2009-01-14 | 359,100 | 20.00 | 20.23 | 18.71 | 19.01 | 00:00:00 | | 2009-01-15 | 333,800 | 18.84 | 19.22 | 18.80 | 19.10 | 00:00:00 | | 2009-01-16 | 290,600 | 19.72 | 19.98 | 19.25 | 19.42 | 00:00:00 | | 2009-01-19 | 680,500 | 20.25 | 20.57 | 19.41 | 19.86 | 00:00:00 | | 2009-01-20 | 433,800 | 19.90 | 20.19 | 19.41 | 19.55 | 00:00:00 | | 2009-01-21 | 443,300 | 18.88 | 18.88 | 18.01 | 18.78 | 00:00:00 | | 2009-01-22 | 270,100 | 19.14 | 19.25 | 18.40 | 18.47 | 00:00:00 | | 2009-01-23 | 427,500 | 18.54 | 18.92 | 17.71 | 18.80 | 00:00:00 | | 2009-01-26 | 666,500 | 18.95 | 19.75 | 18.90 | 19.73 | 00:00:00 | | 2009-01-27 | 420,600 | 19.75 | 20.10 | 19.50 | 20.10 | 00:00:00 | | 2009-01-28 | 455,000 | 20.33 | 20.40 | 20.00 | 20.11 | 00:00:00 | | 2009-01-29 | 406,900 | 20.01 | 20.35 | 19.50 | 20.14 | 00:00:00 | | 2009-01-30 | 547,900 | 20.11 | 20.50 | 20.03 | 20.35 | 00:00:00 | | 2009-02-02 | 272,000 | 20.09 | 20.27 | 19.64 | 20.18 | 00:00:00 | | 2009-02-03 | 196,000 | 20.36 | 20.44 | 19.75 | 20.41 | 00:00:00 | | 2009-02-04 | 612,800 | 20.48 | 21.38 | 20.41 | 21.05 | 00:00:00 | | 2009-02-05 | 660,700 | 20.66 | 22.49 | 20.56 | 22.45 | 00:00:00 | | 2009-02-06 | 877,700 | 22.48 | 22.90 | 21.81 | 22.82 | 00:00:00 | | 2009-02-09 | 792,200 | 23.00 | 24.10 | 22.80 | 23.70 | 00:00:00 | | 2009-02-10 | 557,200 | 23.64 | 23.64 | 22.81 | 22.83 | 00:00:00 | | 2009-02-11 | 573,300 | 22.41 | 22.80 | 21.94 | 22.52 | 00:00:00 | | 2009-02-12 | 311,500 | 22.30 | 22.40 | 21.70 | 21.95 | 00:00:00 | | 2009-02-13 | 336,900 | 22.23 | 22.89 | 22.19 | 22.89 | 00:00:00 | | 2009-02-16 | 271,800 | 22.87 | 23.32 | 22.51 | 22.60 | 00:00:00 | | 2009-02-17 | 424,900 | 22.51 | 23.26 | 22.40 | 22.90 | 00:00:00 | | 2009-02-18 | 248,900 | 22.92 | 23.20 | 22.00 | 22.36 | 00:00:00 | | 2009-02-19 | 234,500 | 22.53 | 22.98 | 22.44 | 22.69 | 00:00:00 | | 2009-02-20 | 395,600 | 22.30 | 22.59 | 21.00 | 21.25 | 00:00:00 | | 2009-02-23 | 286,000 | 21.80 | 22.25 | 21.00 | 21.08 | 00:00:00 | | 2009-02-24 | 326,800 | 21.00 | 22.00 | 20.66 | 21.95 | 00:00:00 | | 2009-02-25 | 296,900 | 22.37 | 22.70 | 21.64 | 21.78 | 00:00:00 | | 2009-02-26 | 203,000 | 21.86 | 22.50 | 21.81 | 22.50 | 00:00:00 | | 2009-02-27 | 244,400 | 22.18 | 22.45 | 20.80 | 22.25 | 00:00:00 | | 2009-03-02 | 174,400 | 21.57 | 22.50 | 21.18 | 21.43 | 00:00:00 | | 2009-03-03 | 509,800 | 21.61 | 22.70 | 21.55 | 22.20 | 00:00:00 | | 2009-03-04 | 396,400 | 22.45 | 23.50 | 22.00 | 23.50 | 00:00:00 | | 2009-03-05 | 377,500 | 23.70 | 23.70 | 22.00 | 22.00 | 00:00:00 | | 2009-03-06 | 540,200 | 22.11 | 22.80 | 21.62 | 22.61 | 00:00:00 | | 2009-03-09 | 393,800 | 22.80 | 22.95 | 21.80 | 22.81 | 00:00:00 | | 2009-03-10 | 507,300 | 22.48 | 23.45 | 22.48 | 22.98 | 00:00:00 | | 2009-03-11 | 381,700 | 23.25 | 23.64 | 22.40 | 23.11 | 00:00:00 | | 2009-03-12 | 249,000 | 23.23 | 23.42 | 22.76 | 23.22 | 00:00:00 | | 2009-03-13 | 469,600 | 23.50 | 23.70 | 23.19 | 23.27 | 00:00:00 | | 2009-03-16 | 462,600 | 23.50 | 23.77 | 22.90 | 23.68 | 00:00:00 | | 2009-03-17 | 576,200 | 23.68 | 24.99 | 23.03 | 24.39 | 00:00:00 | | 2009-03-18 | 549,300 | 24.70 | 24.90 | 24.24 | 24.57 | 00:00:00 | | 2009-03-19 | 430,700 | 24.80 | 25.59 | 24.70 | 25.29 | 00:00:00 | | 2009-03-20 | 1,188,900 | 24.96 | 25.10 | 22.62 | 23.03 | 00:00:00 | | 2009-03-23 | 574,700 | 23.50 | 23.63 | 23.00 | 23.41 | 00:00:00 | | 2009-03-24 | 451,000 | 23.80 | 23.87 | 23.10 | 23.60 | 00:00:00 | | 2009-03-25 | 243,800 | 23.45 | 24.15 | 23.26 | 23.98 | 00:00:00 | | 2009-03-26 | 459,300 | 23.99 | 24.34 | 23.30 | 23.62 | 00:00:00 | | 2009-03-27 | 262,100 | 23.60 | 23.95 | 23.35 | 23.63 | 00:00:00 | | 2009-03-30 | 378,800 | 23.30 | 24.35 | 22.74 | 23.20 | 00:00:00 | | 2009-03-31 | 310,900 | 23.11 | 23.91 | 23.11 | 23.91 | 00:00:00 | | 2009-04-01 | 360,700 | 24.01 | 24.58 | 23.68 | 24.45 | 00:00:00 | | 2009-04-02 | 433,500 | 24.98 | 25.50 | 24.57 | 25.37 | 00:00:00 | | 2009-04-03 | 287,500 | 25.37 | 25.50 | 24.80 | 25.21 | 00:00:00 | | 2009-04-06 | 443,200 | 25.45 | 26.42 | 25.21 | 25.54 | 00:00:00 | | 2009-04-07 | 236,900 | 25.87 | 26.10 | 25.08 | 25.69 | 00:00:00 | | 2009-04-08 | 305,500 | 25.10 | 26.00 | 24.85 | 25.80 | 00:00:00 | | 2009-04-09 | 213,500 | 25.85 | 26.50 | 25.70 | 26.50 | 00:00:00 | | 2009-04-14 | 382,800 | 26.55 | 27.00 | 26.10 | 26.21 | 00:00:00 | | 2009-04-15 | 256,100 | 26.10 | 26.50 | 25.76 | 26.32 | 00:00:00 | | 2009-04-16 | 331,100 | 26.50 | 26.72 | 26.05 | 26.25 | 00:00:00 | | 2009-04-17 | 374,500 | 26.50 | 26.98 | 26.16 | 26.88 | 00:00:00 | | 2009-04-20 | 345,100 | 26.90 | 26.98 | 24.30 | 25.28 | 00:00:00 | | 2009-04-21 | 293,300 | 25.38 | 25.89 | 25.09 | 25.62 | 00:00:00 | | 2009-04-22 | 255,900 | 26.00 | 26.60 | 25.70 | 26.45 | 00:00:00 | | 2009-04-23 | 277,100 | 26.37 | 26.69 | 25.60 | 25.84 | 00:00:00 | | 2009-04-24 | 193,400 | 26.20 | 26.41 | 25.70 | 26.30 | 00:00:00 | | 2009-04-27 | 140,200 | 25.75 | 26.13 | 25.41 | 26.00 | 00:00:00 | | 2009-04-28 | 210,600 | 25.55 | 25.96 | 25.11 | 25.81 | 00:00:00 | | 2009-04-29 | 345,700 | 25.80 | 27.00 | 25.80 | 26.71 | 00:00:00 | | 2009-04-30 | 296,600 | 26.93 | 27.05 | 26.61 | 26.96 | 00:00:00 | | 2009-05-04 | 292,800 | 27.10 | 27.25 | 26.80 | 27.17 | 00:00:00 | | 2009-05-05 | 208,000 | 27.25 | 27.49 | 27.11 | 27.22 | 00:00:00 | | 2009-05-06 | 245,100 | 27.40 | 28.49 | 27.10 | 28.00 | 00:00:00 | | 2009-05-07 | 379,600 | 28.42 | 29.40 | 28.01 | 28.44 | 00:00:00 | | 2009-05-08 | 467,200 | 29.29 | 29.29 | 28.03 | 28.35 | 00:00:00 | | 2009-05-11 | 447,800 | 29.00 | 29.03 | 27.20 | 27.37 | 00:00:00 | | 2009-05-12 | 545,700 | 27.37 | 28.59 | 27.37 | 28.20 | 00:00:00 | | 2009-05-13 | 549,200 | 28.15 | 28.31 | 27.50 | 27.70 | 00:00:00 | | 2009-05-14 | 242,100 | 27.85 | 27.90 | 27.30 | 27.72 | 00:00:00 | | 2009-05-15 | 222,200 | 28.20 | 28.30 | 27.73 | 28.20 | 00:00:00 | | 2009-05-18 | 225,000 | 28.20 | 28.45 | 27.81 | 28.31 | 00:00:00 | | 2009-05-19 | 652,800 | 28.70 | 29.95 | 28.41 | 29.94 | 00:00:00 | | 2009-05-20 | 459,400 | 29.90 | 31.10 | 28.30 | 30.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
