Mercados españoles cerrados

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,28-0,01 (-0,05%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20249,229,559,189,289,28421.701
11 abr 20249,099,459,009,289,28572.202
10 abr 20248,579,248,509,189,18753.983
09 abr 20248,158,708,158,518,51436.888
08 abr 20248,128,248,108,178,17193.904
05 abr 20248,148,207,978,138,13161.495
04 abr 20248,078,238,068,188,18243.359
03 abr 20247,788,027,728,028,02269.379
02 abr 20247,547,767,547,747,74207.279
28 mar 20247,447,537,367,527,52127.261
27 mar 20247,377,447,307,417,41130.237
26 mar 20247,147,397,147,347,34164.926
25 mar 20247,187,407,157,327,32151.108
22 mar 20247,087,167,087,127,12132.157
21 mar 20247,097,167,077,137,13204.779
20 mar 20247,177,177,077,097,09108.735
19 mar 20247,137,167,007,147,14128.491
18 mar 20247,337,377,137,137,13111.682
15 mar 20247,387,447,307,327,32145.900
14 mar 20247,167,397,167,357,35187.504
13 mar 20247,037,217,007,117,11214.124
12 mar 20247,157,186,997,077,07216.035
11 mar 20247,137,207,077,097,09154.890
08 mar 20247,297,327,117,117,11213.084
07 mar 20247,387,397,257,277,27204.460
06 mar 20247,457,617,407,407,40155.221
05 mar 20247,407,537,397,527,52107.089
04 mar 20247,497,527,287,437,43257.294
01 mar 20247,898,017,437,507,50412.337
29 feb 20248,008,037,327,827,82663.782
28 feb 20247,927,937,707,867,86141.689
27 feb 20247,787,957,647,927,92170.133
26 feb 20247,707,807,577,787,78245.898
23 feb 20247,767,767,607,667,6697.065
22 feb 20247,677,807,667,767,76289.270
21 feb 20247,517,647,457,617,61116.237
20 feb 20247,707,707,517,517,5196.624
19 feb 20247,707,707,627,647,6483.108
16 feb 20247,647,897,637,687,68127.138
15 feb 20247,627,647,537,597,59102.778
14 feb 20247,637,687,577,577,5791.972
13 feb 20247,737,797,627,687,68119.565
12 feb 20247,647,777,637,747,74114.116
09 feb 20247,667,737,617,637,6389.715
08 feb 20247,597,747,577,707,70120.078
07 feb 20247,727,737,537,557,55114.196
06 feb 20247,597,757,537,707,70226.245
05 feb 20247,667,767,557,577,57144.580
02 feb 20247,777,777,617,687,68104.379
01 feb 20247,777,867,667,667,66143.690
31 ene 20247,807,877,777,797,79107.987
30 ene 20247,957,977,727,807,80152.513
29 ene 20248,098,117,927,957,95120.538
26 ene 20248,188,208,068,108,10131.872
25 ene 20248,348,358,138,188,18175.065
24 ene 20248,228,318,128,318,31144.946
23 ene 20248,088,268,078,158,15238.720
22 ene 20247,668,067,668,048,04443.346
19 ene 20247,537,597,477,497,49160.913
18 ene 20247,437,557,327,527,52260.013
17 ene 20247,387,417,277,397,39300.510
16 ene 20247,477,587,397,447,44211.242
15 ene 20247,587,587,477,517,51320.958
12 ene 20247,757,787,667,707,70303.538
11 ene 20247,807,887,687,707,70230.351
10 ene 20247,927,937,767,787,78191.772
09 ene 20248,158,157,937,937,93167.251
08 ene 20248,278,318,148,168,16146.605
05 ene 20248,358,358,198,278,2792.711
04 ene 20248,268,398,098,318,31194.088
03 ene 20248,448,448,248,278,27183.832
02 ene 20248,328,498,328,438,43145.364
29 dic 20238,418,488,338,358,35167.874
28 dic 20238,568,588,408,478,47129.260
27 dic 20238,548,618,518,548,54122.534
22 dic 20238,528,618,488,568,5691.871
21 dic 20238,698,728,528,608,60112.876
20 dic 20238,608,868,608,708,70296.379
19 dic 20238,548,668,538,598,59119.127
18 dic 20238,468,638,428,598,59184.752
15 dic 20238,538,658,388,508,50190.749
14 dic 20238,358,548,358,488,48239.225
13 dic 20238,358,438,248,268,26195.325
12 dic 20238,508,598,378,388,38211.323
11 dic 20238,688,708,488,528,52141.960
08 dic 20238,458,708,458,688,68268.001
07 dic 20238,568,658,468,468,46162.304
06 dic 20238,758,808,598,598,59170.375
05 dic 20238,668,798,658,708,70221.357
04 dic 20238,858,898,748,818,81218.993
01 dic 20238,949,038,858,968,96204.560
30 nov 20238,919,038,908,918,91377.018
29 nov 20238,788,988,738,868,86220.454
28 nov 20238,918,958,768,818,81164.273
27 nov 20238,949,008,708,918,91307.062
24 nov 20238,408,978,408,918,91421.919
23 nov 20238,418,478,368,448,4494.398
22 nov 20238,558,598,388,408,40146.969
21 nov 20238,748,808,528,538,53126.244
20 nov 20238,558,748,558,698,69124.701
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...