|
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 | 2006-06-21 | 5,115,100 | 17.10 | 17.45 | 17.00 | 17.25 | 00:00:00 | 2006-06-22 | 1,992,500 | 17.63 | 18.00 | 17.52 | 17.60 | 00:00:00 | 2006-07-10 | 280,900 | 18.30 | 18.40 | 17.70 | 18.00 | 00:00:00 | 2006-07-11 | 507,200 | 18.00 | 18.09 | 17.80 | 18.00 | 00:00:00 | 2006-07-12 | 834,100 | 18.32 | 19.33 | 18.10 | 18.85 | 00:00:00 | 2006-07-13 | 299,600 | 18.81 | 19.55 | 18.81 | 19.40 | 00:00:00 | 2006-07-14 | 550,500 | 19.51 | 19.55 | 18.90 | 19.15 | 00:00:00 | 2006-07-17 | 207,200 | 18.95 | 19.50 | 18.21 | 18.79 | 00:00:00 | 2006-07-18 | 451,100 | 18.70 | 18.75 | 18.35 | 18.35 | 00:00:00 | 2006-07-19 | 2,461,600 | 18.13 | 19.23 | 18.13 | 19.00 | 00:00:00 | 2006-07-20 | 189,400 | 19.25 | 19.40 | 18.25 | 18.99 | 00:00:00 | 2006-07-21 | 783,700 | 18.99 | 19.11 | 18.57 | 19.00 | 00:00:00 | 2006-07-24 | 73,200 | 19.39 | 19.39 | 18.90 | 19.24 | 00:00:00 | 2006-07-25 | 815,500 | 19.26 | 19.39 | 19.07 | 19.39 | 00:00:00 | 2006-07-26 | 233,600 | 19.39 | 20.20 | 19.12 | 19.90 | 00:00:00 | 2006-07-27 | 824,100 | 20.00 | 20.48 | 19.53 | 20.48 | 00:00:00 | 2006-07-28 | 61,900 | 20.30 | 20.37 | 19.87 | 20.09 | 00:00:00 | 2006-07-31 | 29,800 | 20.35 | 20.38 | 19.80 | 19.80 | 00:00:00 | 2006-08-01 | 631,700 | 20.11 | 20.11 | 19.52 | 19.95 | 00:00:00 | 2006-08-02 | 51,600 | 19.53 | 20.40 | 19.53 | 20.40 | 00:00:00 | 2006-08-03 | 91,700 | 20.05 | 20.36 | 19.55 | 19.55 | 00:00:00 | 2006-08-04 | 46,800 | 19.97 | 20.50 | 19.82 | 20.50 | 00:00:00 | 2006-08-07 | 295,000 | 20.90 | 21.48 | 20.70 | 21.13 | 00:00:00 | 2006-08-08 | 281,100 | 21.58 | 21.58 | 21.05 | 21.05 | 00:00:00 | 2006-08-09 | 231,600 | 21.20 | 21.30 | 20.85 | 21.00 | 00:00:00 | 2006-08-10 | 79,800 | 20.99 | 21.00 | 20.60 | 21.00 | 00:00:00 | 2006-08-11 | 94,500 | 21.20 | 21.20 | 20.80 | 20.92 | 00:00:00 | 2006-08-14 | 75,800 | 21.25 | 21.25 | 20.80 | 20.80 | 00:00:00 | 2006-08-15 | 130,200 | 20.72 | 21.00 | 20.72 | 20.78 | 00:00:00 | 2006-08-16 | 191,100 | 20.76 | 20.86 | 20.70 | 20.70 | 00:00:00 | 2006-08-17 | 204,100 | 20.75 | 20.90 | 20.75 | 20.80 | 00:00:00 | 2006-08-18 | 330,000 | 20.85 | 20.85 | 20.39 | 20.55 | 00:00:00 | 2006-08-21 | 120,300 | 20.89 | 21.25 | 20.55 | 21.25 | 00:00:00 | 2006-08-22 | 146,200 | 21.25 | 21.45 | 21.10 | 21.30 | 00:00:00 | 2006-08-23 | 431,700 | 21.32 | 22.26 | 21.32 | 21.40 | 00:00:00 | 2006-08-24 | 126,300 | 21.76 | 21.95 | 21.40 | 21.71 | 00:00:00 | 2006-08-25 | 114,900 | 21.73 | 21.94 | 21.57 | 21.75 | 00:00:00 | 2006-08-28 | 35,500 | 21.85 | 21.90 | 21.45 | 21.45 | 00:00:00 | 2006-08-29 | 93,100 | 21.50 | 21.50 | 20.90 | 21.28 | 00:00:00 | 2006-08-30 | 308,900 | 21.68 | 21.68 | 21.29 | 21.40 | 00:00:00 | 2006-08-31 | 336,400 | 21.42 | 21.50 | 21.22 | 21.28 | 00:00:00 | 2006-09-01 | 223,300 | 21.35 | 21.50 | 21.31 | 21.40 | 00:00:00 | 2006-09-04 | 325,200 | 21.50 | 21.59 | 21.40 | 21.49 | 00:00:00 | 2006-09-05 | 320,000 | 21.55 | 21.80 | 21.46 | 21.71 | 00:00:00 | 2006-09-06 | 35,700 | 21.79 | 21.80 | 21.45 | 21.45 | 00:00:00 | 2006-09-07 | 52,300 | 21.50 | 21.58 | 21.30 | 21.30 | 00:00:00 | 2006-09-08 | 43,500 | 21.31 | 21.77 | 21.31 | 21.51 | 00:00:00 | 2006-09-11 | 59,800 | 21.55 | 21.70 | 20.95 | 20.99 | 00:00:00 | 2006-09-12 | 94,100 | 21.38 | 21.63 | 21.00 | 21.50 | 00:00:00 | 2006-09-13 | 281,100 | 21.65 | 22.50 | 21.38 | 22.35 | 00:00:00 | 2006-09-14 | 404,000 | 22.45 | 22.95 | 22.37 | 22.70 | 00:00:00 | 2006-09-15 | 243,600 | 22.46 | 24.05 | 22.36 | 23.80 | 00:00:00 | 2006-09-18 | 698,400 | 24.50 | 25.72 | 24.20 | 25.00 | 00:00:00 | 2006-09-19 | 642,300 | 25.20 | 25.68 | 24.05 | 24.55 | 00:00:00 | 2006-09-20 | 602,000 | 24.61 | 24.99 | 24.30 | 24.97 | 00:00:00 | 2006-09-21 | 591,100 | 25.00 | 25.00 | 24.42 | 24.63 | 00:00:00 | 2006-09-22 | 341,400 | 24.60 | 24.74 | 24.35 | 24.74 | 00:00:00 | 2006-09-25 | 341,100 | 24.70 | 26.00 | 24.70 | 24.75 | 00:00:00 | 2006-09-26 | 232,800 | 25.00 | 25.00 | 24.54 | 24.58 | 00:00:00 | 2006-09-27 | 210,800 | 24.69 | 24.69 | 24.30 | 24.30 | 00:00:00 | 2006-09-28 | 184,600 | 24.21 | 24.47 | 23.50 | 24.42 | 00:00:00 | 2006-09-29 | 692,300 | 24.17 | 24.50 | 24.14 | 24.14 | 00:00:00 | 2006-10-02 | 832,200 | 24.59 | 24.59 | 23.77 | 24.00 | 00:00:00 | 2006-10-03 | 175,100 | 23.85 | 24.24 | 23.83 | 24.05 | 00:00:00 | 2006-10-04 | 514,400 | 24.02 | 25.10 | 24.02 | 25.00 | 00:00:00 | 2006-10-05 | 143,100 | 25.25 | 25.50 | 25.00 | 25.50 | 00:00:00 | 2006-10-06 | 107,200 | 25.50 | 25.57 | 25.28 | 25.43 | 00:00:00 | 2006-10-09 | 94,800 | 25.32 | 25.49 | 25.01 | 25.01 | 00:00:00 | 2006-10-11 | 118,200 | 25.49 | 25.90 | 25.08 | 25.56 | 00:00:00 | 2006-10-12 | 91,100 | 25.70 | 25.95 | 25.41 | 25.63 | 00:00:00 | 2006-10-13 | 319,100 | 25.71 | 25.71 | 25.41 | 25.60 | 00:00:00 | 2006-10-16 | 333,500 | 25.87 | 26.81 | 25.70 | 25.78 | 00:00:00 | 2006-10-17 | 211,400 | 26.00 | 26.00 | 25.11 | 25.50 | 00:00:00 | 2006-10-18 | 84,300 | 25.60 | 25.85 | 25.05 | 25.45 | 00:00:00 | 2006-10-19 | 351,000 | 25.51 | 25.98 | 25.51 | 25.86 | 00:00:00 | 2006-10-20 | 436,700 | 26.00 | 26.29 | 25.75 | 26.27 | 00:00:00 | 2006-10-23 | 425,100 | 26.81 | 27.50 | 26.36 | 27.00 | 00:00:00 | 2006-10-24 | 443,600 | 27.10 | 27.10 | 26.81 | 26.99 | 00:00:00 | 2006-10-25 | 969,200 | 27.37 | 28.48 | 27.02 | 27.94 | 00:00:00 | 2006-10-26 | 348,900 | 28.41 | 28.55 | 27.56 | 27.75 | 00:00:00 | 2006-10-27 | 83,200 | 27.85 | 28.09 | 27.60 | 27.76 | 00:00:00 | 2006-10-30 | 285,100 | 27.64 | 27.64 | 26.70 | 26.94 | 00:00:00 | 2006-10-31 | 134,700 | 26.99 | 27.58 | 26.90 | 26.94 | 00:00:00 | 2006-11-01 | 78,500 | 26.91 | 27.30 | 26.91 | 27.20 | 00:00:00 | 2006-11-02 | 461,300 | 27.00 | 27.28 | 26.51 | 26.99 | 00:00:00 | 2006-11-03 | 269,100 | 27.00 | 27.15 | 26.55 | 26.99 | 00:00:00 | 2006-11-06 | 137,200 | 26.80 | 27.00 | 26.70 | 26.89 | 00:00:00 | 2006-11-07 | 123,200 | 26.80 | 27.00 | 26.77 | 26.95 | 00:00:00 | 2006-11-08 | 342,000 | 26.97 | 27.20 | 26.80 | 27.00 | 00:00:00 | 2006-11-09 | 145,400 | 27.23 | 27.23 | 26.85 | 27.00 | 00:00:00 | 2006-11-10 | 272,900 | 27.10 | 27.10 | 26.58 | 27.00 | 00:00:00 | 2006-11-13 | 243,600 | 27.10 | 27.20 | 26.11 | 26.49 | 00:00:00 | 2006-11-14 | 482,500 | 26.51 | 26.80 | 25.00 | 26.00 | 00:00:00 | 2006-11-15 | 205,100 | 26.60 | 27.04 | 26.15 | 26.26 | 00:00:00 | 2006-11-16 | 286,900 | 26.79 | 27.19 | 26.40 | 27.08 | 00:00:00 | 2006-11-17 | 295,900 | 27.20 | 27.48 | 26.90 | 27.30 | 00:00:00 | 2006-11-20 | 326,400 | 27.48 | 27.69 | 27.01 | 27.41 | 00:00:00 | 2006-11-21 | 186,700 | 27.97 | 28.90 | 27.96 | 28.60 | 00:00:00 | 2006-11-22 | 400,700 | 29.00 | 29.87 | 28.63 | 28.85 | 00:00:00 | 2006-11-23 | 104,300 | 29.00 | 29.10 | 27.73 | 28.24 | 00:00:00 | 2006-11-24 | 174,500 | 28.24 | 29.00 | 28.24 | 28.65 | 00:00:00 | 2006-11-27 | 374,500 | 29.50 | 29.75 | 28.80 | 28.80 | 00:00:00 | 2006-11-28 | 319,400 | 28.90 | 29.31 | 27.79 | 28.10 | 00:00:00 | 2006-11-29 | 320,500 | 28.50 | 28.52 | 28.04 | 28.14 | 00:00:00 | 2006-11-30 | 108,400 | 28.30 | 28.50 | 27.72 | 27.84 | 00:00:00 | 2006-12-01 | 195,200 | 28.25 | 28.25 | 26.85 | 27.50 | 00:00:00 | 2006-12-04 | 108,400 | 27.60 | 27.61 | 27.25 | 27.50 | 00:00:00 | 2006-12-05 | 126,300 | 27.95 | 27.95 | 27.40 | 27.50 | 00:00:00 | 2006-12-06 | 61,900 | 27.60 | 27.60 | 27.50 | 27.55 | 00:00:00 | 2006-12-07 | 70,200 | 27.90 | 27.90 | 27.58 | 27.74 | 00:00:00 | 2006-12-08 | 47,100 | 27.90 | 27.97 | 27.50 | 27.66 | 00:00:00 | 2006-12-11 | 105,400 | 27.51 | 28.51 | 27.51 | 28.23 | 00:00:00 | 2006-12-12 | 170,700 | 28.59 | 29.39 | 28.39 | 29.19 | 00:00:00 | 2006-12-13 | 110,100 | 29.35 | 29.40 | 28.52 | 29.18 | 00:00:00 | 2006-12-14 | 275,600 | 29.01 | 30.19 | 29.01 | 29.91 | 00:00:00 | 2006-12-15 | 1,196,800 | 30.00 | 30.83 | 29.60 | 30.00 | 00:00:00 | 2006-12-18 | 98,700 | 30.30 | 30.50 | 29.57 | 29.75 | 00:00:00 | 2006-12-19 | 160,900 | 29.50 | 30.10 | 28.55 | 29.52 | 00:00:00 | 2006-12-20 | 163,500 | 29.53 | 30.00 | 29.45 | 30.00 | 00:00:00 | 2006-12-21 | 121,800 | 29.80 | 29.80 | 29.49 | 29.50 | 00:00:00 | 2006-12-22 | 67,800 | 29.50 | 30.00 | 29.45 | 29.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|