TRE.MC - Técnicas Reunidas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct. 201725,8525,8625,5825,5825,58378.179
19 oct. 201725,7525,8325,4825,7325,73366.195
18 oct. 201726,0026,0125,6725,7525,75375.125
17 oct. 201726,0526,1825,6425,8925,89512.142
16 oct. 201725,8326,2525,6526,1626,16504.158
13 oct. 201725,6326,1525,4725,9025,90345.539
12 oct. 201725,6725,6725,2225,5125,51513.371
11 oct. 201727,0027,0025,6125,6725,67763.047
10 oct. 201726,0826,2525,9226,1626,16476.741
09 oct. 201726,0026,2825,9126,0026,00398.585
06 oct. 20170,000,000,000,000,00-
05 oct. 201725,7826,4225,7426,3026,30594.739
04 oct. 201726,2526,2525,4225,7825,78914.044
03 oct. 201725,9926,4325,6526,3226,32573.210
02 oct. 201726,3826,4225,7525,9925,99792.498
29 sept. 201727,0327,0326,4126,7526,75419.452
28 sept. 201727,1227,1526,7026,8426,84462.951
27 sept. 201726,8627,1626,8226,9926,99297.506
26 sept. 201727,0227,4426,7826,8526,85595.096
25 sept. 201726,7527,1126,3827,0327,03713.126
22 sept. 201727,0027,0526,6526,6526,65801.226
21 sept. 201727,5127,7227,0627,1027,10511.482
20 sept. 201727,2727,5127,1427,4827,48358.955
19 sept. 201727,4227,4927,1727,2827,28924.464
18 sept. 201727,6927,9027,3327,4327,43535.313
15 sept. 201727,8327,9727,4027,5227,52684.975
14 sept. 201728,4228,4427,3027,8527,85935.990
13 sept. 201728,6328,8328,4028,4328,43338.716
12 sept. 201728,9028,9228,3528,6028,60413.765
11 sept. 201728,9328,9328,6728,8528,85255.512
08 sept. 201728,7528,9728,4528,6928,69395.394
07 sept. 201728,7628,8628,4928,7828,78435.306
06 sept. 201729,0029,0028,5528,7228,72556.131
05 sept. 201728,9129,4028,9129,0229,02352.096
04 sept. 201729,1029,1328,8528,8528,85344.412
01 sept. 201729,2029,4428,9929,1929,19459.731
31 ago. 201729,0529,3428,6529,1729,17349.167
30 ago. 201728,9029,0028,6928,9528,95346.758
29 ago. 201728,4028,6528,0328,5828,58564.131
28 ago. 201728,7028,7028,3828,4828,48253.723
25 ago. 201729,0029,2028,5628,5628,56439.259
24 ago. 201728,4928,5528,2528,3228,32346.594
23 ago. 201728,5028,6828,3028,4128,41367.581
22 ago. 201728,8429,0328,3828,4428,44457.546
21 ago. 201728,6528,9428,4128,7728,77440.602
18 ago. 201728,1328,7628,0428,6328,63371.851
17 ago. 201728,4428,4427,9228,2528,25429.086
16 ago. 201728,5228,6528,3828,4628,46289.880
15 ago. 201728,7328,7328,0928,3828,38589.250
14 ago. 201728,9529,0028,7428,7428,74336.273
11 ago. 201728,8329,0828,5328,6528,65434.107
10 ago. 201729,1129,2328,8029,0029,00525.365
09 ago. 201729,1929,5029,0129,1129,11487.080
08 ago. 201729,5029,6029,0129,3129,31657.151
07 ago. 201731,0031,0029,4629,5029,501.001.074
04 ago. 201729,2831,2529,2530,6030,601.057.704
03 ago. 201730,2030,2029,2029,5529,55752.323
02 ago. 201730,1730,2029,6629,8229,82828.846
01 ago. 201729,9430,1729,0329,7629,761.030.507
31 jul. 201731,0331,0329,9729,9729,971.224.219
28 jul. 201733,9333,9330,7531,0331,031.901.449
27 jul. 201733,8434,1333,3333,3833,38241.867
26 jul. 201733,4233,8333,4233,8333,83271.713
25 jul. 201733,3833,5833,0833,4233,42315.249
24 jul. 201733,8233,8233,2633,2933,29265.867
21 jul. 201734,3834,5333,7633,8833,88175.973
20 jul. 201734,8435,1334,3134,3834,38417.804
19 jul. 201734,6534,8134,1234,6834,68227.600
18 jul. 201735,2935,4234,4734,5134,51279.989
17 jul. 201735,3535,7935,2435,2835,28382.956
14 jul. 201735,2035,4034,9835,3235,32520.973
13 jul. 201734,0035,0433,9534,9634,96420.826
12 jul. 201733,5034,1233,3833,9733,97253.111
11 jul. 201733,8133,9933,2233,4533,45377.526
10 jul. 201734,2834,2833,3833,8733,87210.323
07 jul. 201734,2234,5333,7834,0634,06336.829
06 jul. 201734,0434,4733,7334,3834,38480.626
06 jul. 20170.728871 Dividendo
05 jul. 201734,8834,9434,4534,5533,82767.636
04 jul. 201734,0134,9434,0134,7934,06324.799
03 jul. 201734,0134,6334,0134,1933,46447.209
30 jun. 201733,7934,2933,6433,8733,15394.654
29 jun. 201734,5134,5133,6533,9633,24357.548
28 jun. 201734,5134,6333,5334,2233,50664.013
27 jun. 201734,1334,7534,1334,4833,75266.632
26 jun. 201733,9534,7733,8634,1333,41584.397
23 jun. 201733,7133,9033,5033,7833,07278.313
22 jun. 201733,6333,9433,1733,8633,15342.111
21 jun. 201733,5733,9533,0333,8133,10379.794
20 jun. 201734,1534,3433,5233,5832,88421.704
19 jun. 201734,2934,4634,0134,2133,49223.018
16 jun. 201733,9934,2633,8734,1833,46521.345
15 jun. 201734,5734,8133,9033,9633,24462.251
14 jun. 201734,7534,9234,3734,3733,64497.246
13 jun. 201734,2934,7433,9734,7033,97381.763
12 jun. 201733,9534,5533,6734,2133,49392.496
09 jun. 201733,9934,0333,6133,7233,01312.262
08 jun. 201734,0634,1933,7434,0433,32278.842
07 jun. 201733,8534,5333,7034,1233,40461.449
06 jun. 201734,0334,0333,6033,8033,09480.503
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines