|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-20 | 459,400 | 29.90 | 31.10 | 28.30 | 30.58 | 00:00:00 | | 2009-05-21 | 259,200 | 30.40 | 30.40 | 29.60 | 29.95 | 00:00:00 | | 2009-05-22 | 263,700 | 29.76 | 30.60 | 29.69 | 30.42 | 00:00:00 | | 2009-05-25 | 133,300 | 30.79 | 30.84 | 30.02 | 30.24 | 00:00:00 | | 2009-05-26 | 203,400 | 30.45 | 30.50 | 30.00 | 30.44 | 00:00:00 | | 2009-05-27 | 320,200 | 30.70 | 30.96 | 30.50 | 30.79 | 00:00:00 | | 2009-05-28 | 275,200 | 30.57 | 31.12 | 30.44 | 30.93 | 00:00:00 | | 2009-05-29 | 325,900 | 31.00 | 31.38 | 30.95 | 31.09 | 00:00:00 | | 2009-06-01 | 252,100 | 31.62 | 31.97 | 31.25 | 31.73 | 00:00:00 | | 2009-06-02 | 246,200 | 31.91 | 32.90 | 31.75 | 32.61 | 00:00:00 | | 2009-06-03 | 489,300 | 33.00 | 33.87 | 32.62 | 33.06 | 00:00:00 | | 2009-06-04 | 406,400 | 33.15 | 33.50 | 31.44 | 31.83 | 00:00:00 | | 2009-06-05 | 234,400 | 32.60 | 32.98 | 31.75 | 31.99 | 00:00:00 | | 2009-06-08 | 228,900 | 32.30 | 32.30 | 31.01 | 31.20 | 00:00:00 | | 2009-06-09 | 130,700 | 31.25 | 31.78 | 31.25 | 31.45 | 00:00:00 | | 2009-06-10 | 233,300 | 31.45 | 32.30 | 31.30 | 31.76 | 00:00:00 | | 2009-06-11 | 177,100 | 32.00 | 32.46 | 31.99 | 32.46 | 00:00:00 | | 2009-06-12 | 413,100 | 32.63 | 33.59 | 32.30 | 33.29 | 00:00:00 | | 2009-06-15 | 232,200 | 33.50 | 33.60 | 32.50 | 33.00 | 00:00:00 | | 2009-06-16 | 121,400 | 33.04 | 33.10 | 32.71 | 32.71 | 00:00:00 | | 2009-06-17 | 784,100 | 32.49 | 32.49 | 30.06 | 30.55 | 00:00:00 | | 2009-06-18 | 795,300 | 30.70 | 31.55 | 30.24 | 30.97 | 00:00:00 | | 2009-06-19 | 495,300 | 31.13 | 32.16 | 30.61 | 31.89 | 00:00:00 | | 2009-06-22 | 439,300 | 32.10 | 32.10 | 30.41 | 30.41 | 00:00:00 | | 2009-06-23 | 464,400 | 30.72 | 31.45 | 30.53 | 30.63 | 00:00:00 | | 2009-06-24 | 363,800 | 31.20 | 31.86 | 30.20 | 31.72 | 00:00:00 | | 2009-06-25 | 297,100 | 31.50 | 32.22 | 31.31 | 32.07 | 00:00:00 | | 2009-06-26 | 407,700 | 32.60 | 32.80 | 32.09 | 32.52 | 00:00:00 | | 2009-06-29 | 321,100 | 32.40 | 33.39 | 32.20 | 33.31 | 00:00:00 | | 2009-06-30 | 387,800 | 33.50 | 34.20 | 33.43 | 33.63 | 00:00:00 | | 2009-07-01 | 274,500 | 33.70 | 34.44 | 33.65 | 34.06 | 00:00:00 | | 2009-07-02 | 352,200 | 33.23 | 34.00 | 31.65 | 32.37 | 00:00:00 | | 2009-07-03 | 141,300 | 32.38 | 32.85 | 32.16 | 32.65 | 00:00:00 | | 2009-07-06 | 207,500 | 32.50 | 32.50 | 31.77 | 32.20 | 00:00:00 | | 2009-07-07 | 228,400 | 32.59 | 33.09 | 31.55 | 31.57 | 00:00:00 | | 2009-07-08 | 376,900 | 31.25 | 32.19 | 31.00 | 31.51 | 00:00:00 | | 2009-07-09 | 228,300 | 31.86 | 32.82 | 31.59 | 32.60 | 00:00:00 | | 2009-07-10 | 235,300 | 32.34 | 32.65 | 31.82 | 31.97 | 00:00:00 | | 2009-07-13 | 291,900 | 31.60 | 32.80 | 31.35 | 32.64 | 00:00:00 | | 2009-07-14 | 195,300 | 32.78 | 32.98 | 32.26 | 32.66 | 00:00:00 | | 2009-07-15 | 252,000 | 33.00 | 33.50 | 32.85 | 33.50 | 00:00:00 | | 2009-07-16 | 256,900 | 33.57 | 33.87 | 33.20 | 33.78 | 00:00:00 | | 2009-07-17 | 246,300 | 33.66 | 33.91 | 33.39 | 33.60 | 00:00:00 | | 2009-07-20 | 161,800 | 33.62 | 34.39 | 33.62 | 34.00 | 00:00:00 | | 2009-07-21 | 274,100 | 34.15 | 34.20 | 33.00 | 33.89 | 00:00:00 | | 2009-07-22 | 269,500 | 33.47 | 34.18 | 33.18 | 34.00 | 00:00:00 | | 2009-07-23 | 256,400 | 34.20 | 35.17 | 34.08 | 35.03 | 00:00:00 | | 2009-07-24 | 249,000 | 35.00 | 35.73 | 34.70 | 35.49 | 00:00:00 | | 2009-07-27 | 244,200 | 35.99 | 36.30 | 35.48 | 35.96 | 00:00:00 | | 2009-07-28 | 254,200 | 35.90 | 36.50 | 34.89 | 35.02 | 00:00:00 | | 2009-07-29 | 190,300 | 35.20 | 35.60 | 34.51 | 34.75 | 00:00:00 | | 2009-07-30 | 175,200 | 35.00 | 35.75 | 35.00 | 35.58 | 00:00:00 | | 2009-07-31 | 277,900 | 35.72 | 35.85 | 34.53 | 34.82 | 00:00:00 | | 2009-08-03 | 238,700 | 35.17 | 36.50 | 35.05 | 36.50 | 00:00:00 | | 2009-08-04 | 251,000 | 36.53 | 36.82 | 36.02 | 36.51 | 00:00:00 | | 2009-08-05 | 291,200 | 36.75 | 37.55 | 36.51 | 36.89 | 00:00:00 | | 2009-08-06 | 258,200 | 37.40 | 37.65 | 36.23 | 36.77 | 00:00:00 | | 2009-08-07 | 222,200 | 36.50 | 37.50 | 36.49 | 37.40 | 00:00:00 | | 2009-08-10 | 151,100 | 37.45 | 37.78 | 37.02 | 37.78 | 00:00:00 | | 2009-08-11 | 261,300 | 37.70 | 38.31 | 36.81 | 37.01 | 00:00:00 | | 2009-08-12 | 161,000 | 36.90 | 37.84 | 36.52 | 37.69 | 00:00:00 | | 2009-08-13 | 292,800 | 38.00 | 39.08 | 37.83 | 38.32 | 00:00:00 | | 2009-08-14 | 219,300 | 38.70 | 38.80 | 38.30 | 38.56 | 00:00:00 | | 2009-08-17 | 236,200 | 38.30 | 38.30 | 36.75 | 37.01 | 00:00:00 | | 2009-08-18 | 146,600 | 37.02 | 38.05 | 37.02 | 37.60 | 00:00:00 | | 2009-08-19 | 203,200 | 37.20 | 37.49 | 36.61 | 37.34 | 00:00:00 | | 2009-08-20 | 172,100 | 37.99 | 38.49 | 37.70 | 38.10 | 00:00:00 | | 2009-08-21 | 255,500 | 37.91 | 38.95 | 37.91 | 38.55 | 00:00:00 | | 2009-08-24 | 169,400 | 38.99 | 39.00 | 38.36 | 38.80 | 00:00:00 | | 2009-08-25 | 163,400 | 38.61 | 38.94 | 38.21 | 38.80 | 00:00:00 | | 2009-08-26 | 164,300 | 38.42 | 38.80 | 38.21 | 38.58 | 00:00:00 | | 2009-08-27 | 227,700 | 38.28 | 38.53 | 37.51 | 37.66 | 00:00:00 | | 2009-08-28 | 129,700 | 38.03 | 38.36 | 37.84 | 38.17 | 00:00:00 | | 2009-08-31 | 75,200 | 38.05 | 38.09 | 37.60 | 37.89 | 00:00:00 | | 2009-09-01 | 204,000 | 38.22 | 38.39 | 37.41 | 37.50 | 00:00:00 | | 2009-09-02 | 347,200 | 37.41 | 37.77 | 36.42 | 37.61 | 00:00:00 | | 2009-09-03 | 468,800 | 37.90 | 39.26 | 37.76 | 38.59 | 00:00:00 | | 2009-09-04 | 402,400 | 38.70 | 40.42 | 38.50 | 40.36 | 00:00:00 | | 2009-09-07 | 264,000 | 40.55 | 41.21 | 40.07 | 40.07 | 00:00:00 | | 2009-09-08 | 382,400 | 40.20 | 40.37 | 39.09 | 39.21 | 00:00:00 | | 2009-09-09 | 234,600 | 39.12 | 39.70 | 39.05 | 39.62 | 00:00:00 | | 2009-09-10 | 250,200 | 40.04 | 40.15 | 39.60 | 40.00 | 00:00:00 | | 2009-09-11 | 269,500 | 39.99 | 40.22 | 39.89 | 40.08 | 00:00:00 | | 2009-09-14 | 219,200 | 39.70 | 39.95 | 39.10 | 39.67 | 00:00:00 | | 2009-09-15 | 178,200 | 40.20 | 40.20 | 39.46 | 40.15 | 00:00:00 | | 2009-09-16 | 221,800 | 39.96 | 40.28 | 39.86 | 39.90 | 00:00:00 | | 2009-09-17 | 264,100 | 40.02 | 40.55 | 40.02 | 40.53 | 00:00:00 | | 2009-09-18 | 147,600 | 40.40 | 40.51 | 40.00 | 40.40 | 00:00:00 | | 2009-09-21 | 261,800 | 40.10 | 40.28 | 38.52 | 39.42 | 00:00:00 | | 2009-09-22 | 229,600 | 39.34 | 39.94 | 39.00 | 39.29 | 00:00:00 | | 2009-09-23 | 294,000 | 39.07 | 39.33 | 38.64 | 38.85 | 00:00:00 | | 2009-09-24 | 480,900 | 38.61 | 38.61 | 37.53 | 37.90 | 00:00:00 | | 2009-09-25 | 482,300 | 38.10 | 38.13 | 36.80 | 37.98 | 00:00:00 | | 2009-09-28 | 448,400 | 37.99 | 38.25 | 37.64 | 37.95 | 00:00:00 | | 2009-09-29 | 275,000 | 38.35 | 38.55 | 37.88 | 38.55 | 00:00:00 | | 2009-09-30 | 528,600 | 38.50 | 39.10 | 37.01 | 37.36 | 00:00:00 | | 2009-10-01 | 622,900 | 37.45 | 37.90 | 36.20 | 36.22 | 00:00:00 | | 2009-10-02 | 993,700 | 35.70 | 35.70 | 34.21 | 34.25 | 00:00:00 | | 2009-10-05 | 652,000 | 34.26 | 36.44 | 34.26 | 36.27 | 00:00:00 | | 2009-10-06 | 468,700 | 36.73 | 37.68 | 36.37 | 37.67 | 00:00:00 | | 2009-10-07 | 284,300 | 37.68 | 37.90 | 37.12 | 37.53 | 00:00:00 | | 2009-10-08 | 425,500 | 38.15 | 38.60 | 37.40 | 38.00 | 00:00:00 | | 2009-10-09 | 270,300 | 37.92 | 38.39 | 37.70 | 38.07 | 00:00:00 | | 2009-10-12 | 155,900 | 38.30 | 38.60 | 37.88 | 37.88 | 00:00:00 | | 2009-10-13 | 351,400 | 37.75 | 38.15 | 36.64 | 37.10 | 00:00:00 | | 2009-10-14 | 295,400 | 37.46 | 38.30 | 37.40 | 38.00 | 00:00:00 | | 2009-10-15 | 519,600 | 38.20 | 38.80 | 38.01 | 38.80 | 00:00:00 | | 2009-10-16 | 658,500 | 38.89 | 39.39 | 38.40 | 38.84 | 00:00:00 | | 2009-10-19 | 357,400 | 39.30 | 39.67 | 38.91 | 39.08 | 00:00:00 | | 2009-10-20 | 878,400 | 39.47 | 40.59 | 38.41 | 40.14 | 00:00:00 | | 2009-10-21 | 360,100 | 40.14 | 40.33 | 38.93 | 39.64 | 00:00:00 | | 2009-10-22 | 390,900 | 39.12 | 39.94 | 38.93 | 39.39 | 00:00:00 | | 2009-10-23 | 471,000 | 39.95 | 40.08 | 38.80 | 38.80 | 00:00:00 | | 2009-10-26 | 212,300 | 38.80 | 39.10 | 37.75 | 37.91 | 00:00:00 | | 2009-10-27 | 247,500 | 38.00 | 38.50 | 37.37 | 37.47 | 00:00:00 | | 2009-10-28 | 430,300 | 37.66 | 38.50 | 35.85 | 35.90 | 00:00:00 | | 2009-10-29 | 365,900 | 35.91 | 38.00 | 35.66 | 37.72 | 00:00:00 | | 2009-10-30 | 303,300 | 37.94 | 38.13 | 35.86 | 36.00 | 00:00:00 | | 2009-11-02 | 136,500 | 36.19 | 36.73 | 36.00 | 36.44 | 00:00:00 | | 2009-11-03 | 382,100 | 36.20 | 36.20 | 35.05 | 35.28 | 00:00:00 | | 2009-11-04 | 321,800 | 35.41 | 36.26 | 35.37 | 36.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
