Mercados españoles cerrados en 7 hrs 48 min

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,15+0,12 (+1,00%)
A partir del 09:25AM CEST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202412,1912,1912,0812,1512,153409
19 jul 202412,0012,1711,8412,0312,0388.300
18 jul 202412,2812,2812,0012,0112,0188.475
17 jul 202412,0312,3012,0312,1512,1595.939
16 jul 202412,2812,3612,0212,1112,1181.463
15 jul 202412,3612,4612,2112,2412,2492.615
12 jul 202412,4212,5512,3412,4212,42104.575
11 jul 202412,4912,4912,3212,3912,39112.491
10 jul 202411,9112,4111,8012,3212,32129.935
09 jul 202412,1312,2311,9111,9111,91164.027
08 jul 202412,2612,4712,0012,1412,14167.529
05 jul 202412,4812,6512,2312,2512,25203.977
04 jul 202412,6012,6412,4012,5312,53138.533
03 jul 202413,1513,2712,6012,6012,60164.964
02 jul 202412,9813,2312,9513,1413,14202.970
01 jul 202412,5513,1912,5513,0113,01285.425
28 jun 202412,6512,7312,5812,6312,63128.723
27 jun 202412,2212,7912,2212,6412,64172.094
26 jun 202412,4012,4312,2312,2812,28102.559
25 jun 202412,2512,3212,1212,1912,19135.925
24 jun 202411,9012,2311,9012,1612,16149.331
21 jun 202412,5412,5412,0612,1612,16192.593
20 jun 202412,3712,5012,2712,4012,40179.175
19 jun 202412,8012,8612,4412,4412,44226.888
18 jun 202412,0712,8612,0712,7612,76425.360
17 jun 202411,8212,1911,8212,0212,02244.432
14 jun 202412,1212,3411,5711,9211,92270.825
13 jun 202412,6012,6012,0412,1812,18227.267
12 jun 202412,4812,7412,4312,4312,43157.905
11 jun 202412,7712,7712,4412,5212,52164.999
10 jun 202412,6612,7212,4012,6412,64228.558
07 jun 202412,8413,5312,6012,6612,66539.677
06 jun 202412,8012,8712,3812,4212,42173.494
05 jun 202412,7112,8512,5212,7212,72238.088
04 jun 202412,9613,0812,6712,7412,74242.835
03 jun 202412,7612,9712,5912,8812,88287.489
31 may 202412,6112,7012,4812,6712,67246.662
30 may 202412,7112,9112,5112,6012,60264.347
29 may 202413,0013,0812,6012,6312,63290.799
28 may 202412,8613,0412,7312,7312,73417.296
27 may 202412,1612,7012,1012,6512,65244.800
24 may 202412,3412,6011,9512,1412,14710.973
23 may 202410,8113,1010,7712,8612,861.986.515
22 may 202410,6010,6710,2610,5310,53272.448
21 may 202410,7510,8210,7010,7310,73116.964
20 may 202410,6710,8510,6010,8510,85148.267
17 may 202410,6110,7710,5510,7310,73265.204
16 may 202410,6810,8210,5210,5610,56332.528
15 may 20249,8210,729,8210,3310,33758.524
14 may 20249,449,949,399,809,80393.101
13 may 20249,689,699,229,329,32380.657
10 may 20249,509,749,429,739,73210.926
09 may 20249,619,659,379,509,50122.706
08 may 20249,629,689,529,679,67125.251
07 may 20249,349,649,289,569,56174.393
06 may 20249,229,499,229,239,23134.517
03 may 20249,239,309,199,239,2390.921
02 may 20249,319,359,189,259,2599.656
30 abr 20249,509,609,169,319,31186.313
29 abr 20249,259,549,209,549,54196.712
26 abr 20249,169,349,109,239,23176.154
25 abr 20249,309,338,949,069,06191.691
24 abr 20249,269,499,209,329,32190.850
23 abr 20249,119,279,029,249,24177.042
22 abr 20249,059,098,959,069,06158.888
19 abr 20248,919,078,629,069,06227.400
18 abr 20248,868,998,788,948,94163.921
17 abr 20248,618,938,618,848,84221.203
16 abr 20248,808,858,518,548,54253.333
15 abr 20249,289,388,858,918,91288.535
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...