Mercados españoles abiertos en 3 hrs 5 min

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,73+0,08 (+0,63%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...