Mercados españoles cerrados

Técnicas Reunidas, S.A. (T5R.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,45-0,17 (-1,77%)
Al cierre: 08:20AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,459,459,459,459,45-
09 may 20249,639,639,639,639,63-
08 may 20249,529,529,529,529,52-
07 may 20249,219,219,219,219,21-
06 may 20249,199,199,199,199,19-
03 may 20249,209,209,209,209,20-
02 may 20249,279,279,279,279,27-
30 abr 20249,499,499,499,499,49-
29 abr 20249,189,189,189,189,18-
26 abr 20249,079,079,079,079,07-
25 abr 20249,279,279,279,279,27-
24 abr 20249,239,249,239,249,241500
23 abr 20249,029,029,029,029,02-
22 abr 20249,039,039,039,039,03-
19 abr 20248,818,818,818,818,81-
18 abr 20248,808,808,808,808,80-
17 abr 20248,508,508,508,508,50-
16 abr 20248,748,748,608,608,6030
15 abr 20249,239,239,239,239,23-
12 abr 20249,289,469,289,469,4640
11 abr 20249,139,139,139,139,13-
10 abr 20248,488,488,488,488,48-
09 abr 20248,138,138,138,138,13-
08 abr 20248,098,178,098,178,178
05 abr 20248,028,028,028,028,02-
04 abr 20247,998,127,998,128,12101
03 abr 20247,717,717,717,717,71-
02 abr 20247,497,727,497,727,72250
28 mar 20247,387,387,387,387,38-
27 mar 20247,317,317,317,317,3150
26 mar 20247,257,257,257,257,25-
25 mar 20247,097,097,097,097,09-
22 mar 20247,097,097,097,097,09-
21 mar 20247,117,117,117,117,11-
20 mar 20247,117,117,117,117,11-
19 mar 20247,097,097,097,097,09-
18 mar 20247,287,287,287,287,28-
15 mar 20247,327,327,327,327,32-
14 mar 20247,087,087,087,087,08-
13 mar 20247,047,047,047,047,04-
12 mar 20247,097,097,047,047,0450
11 mar 20247,057,057,057,057,05-
08 mar 20247,247,247,247,247,24-
07 mar 20247,227,227,227,227,22-
06 mar 20247,517,517,517,517,51-
05 mar 20247,397,397,397,397,39-
04 mar 20247,477,477,477,477,47-
01 mar 20247,817,817,817,817,81-
29 feb 20247,747,747,397,397,39250
28 feb 20247,897,897,897,897,89-
27 feb 20247,757,757,757,757,75-
26 feb 20247,637,637,637,637,63-
23 feb 20247,677,677,677,677,67-
22 feb 20247,707,707,707,707,70-
21 feb 20247,477,477,477,477,47-
20 feb 20247,617,617,617,617,61-
19 feb 20247,657,657,657,657,65-
16 feb 20247,557,557,557,557,55-
15 feb 20247,537,537,537,537,53-
14 feb 20247,637,637,637,637,63-
13 feb 20247,717,717,717,717,71-
12 feb 20247,597,597,597,597,59-
09 feb 20247,677,677,677,677,67-
08 feb 20247,537,537,537,537,53-
07 feb 20247,677,677,677,677,67-
06 feb 20247,537,557,537,557,551
05 feb 20247,647,647,647,647,64-
02 feb 20247,667,667,667,667,66-
01 feb 20247,747,747,747,747,74-
31 ene 20247,767,767,767,767,76-
30 ene 20247,927,927,927,927,92-
29 ene 20248,088,088,008,008,001
26 ene 20248,148,148,148,148,14-
25 ene 20248,278,278,278,278,27-
24 ene 20248,168,168,168,168,16-
23 ene 20248,008,008,008,008,00-
22 ene 20247,497,497,497,497,49-
19 ene 20247,497,497,497,497,49-
18 ene 20247,367,367,367,367,36-
17 ene 20247,417,417,417,417,41-
16 ene 20247,457,517,457,517,512
15 ene 20247,727,727,727,727,72-
12 ene 20247,767,767,727,727,72-
11 ene 20247,787,787,787,787,78-
10 ene 20247,907,907,907,907,90-
09 ene 20248,128,128,128,128,12-
08 ene 20248,238,238,238,238,23-
05 ene 20248,248,248,248,248,24-
04 ene 20248,238,238,108,108,10300
03 ene 20248,428,428,348,348,3450
02 ene 20248,418,418,418,418,41-
29 dic 20238,438,438,438,438,43-
28 dic 20238,508,508,508,508,50-
27 dic 20238,528,608,528,608,60300
22 dic 20238,568,608,568,608,6050
21 dic 20238,638,638,638,638,63-
20 dic 20238,558,738,558,738,731000
19 dic 20238,558,558,558,558,55-
18 dic 20238,468,468,468,468,46-
15 dic 20238,448,448,448,448,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...