Mercados españoles cerrados en 3 hrs 15 min

Técnicas Reunidas, S.A. (TRE.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,57-0,29 (-0,86%)
A partir del 1:58PM CEST. Mercado abierto.
Los demás también ven
GRF.MCOHL.MCFER.MCBME.MCENG.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 jun. 201733,7133,8833,5033,5733,57135.465
22 jun. 201733,6333,9433,1733,8633,86342.111
21 jun. 201733,5733,9533,0333,8133,81379.794
20 jun. 201734,1534,3433,5233,5833,58421.704
19 jun. 201734,2934,4634,0134,2134,21223.018
16 jun. 201733,9934,2633,8734,1834,18521.345
15 jun. 201734,5734,8133,9033,9633,96462.251
14 jun. 201734,7534,9234,3734,3734,37497.246
13 jun. 201734,2934,7433,9734,7034,70381.763
12 jun. 201733,9534,5533,6734,2134,21392.496
09 jun. 201733,9934,0333,6133,7233,72312.262
08 jun. 201734,0634,1933,7434,0434,04278.842
07 jun. 201733,8534,5333,7034,1234,12461.449
06 jun. 201734,0334,0333,6033,8033,80480.503
05 jun. 201734,0034,0633,7234,0234,02210.013
02 jun. 201734,5034,5333,7533,8733,87581.410
01 jun. 201734,3034,4934,0134,4934,49453.681
31 may. 201734,8934,8934,0734,2934,29492.585
30 may. 201734,7035,0034,4234,8134,81835.628
29 may. 201734,3134,7634,0334,7534,75562.117
26 may. 201735,5335,7934,0634,3134,311.534.133
25 may. 201736,3936,3935,5335,5335,53640.136
24 may. 201736,1136,1235,8236,1136,11259.275
23 may. 201736,1036,2635,8536,0836,08203.979
22 may. 201736,4036,4636,0536,1036,10362.211
19 may. 201736,3836,5136,0736,3136,31399.654
18 may. 201736,8136,8135,6236,1636,16512.049
17 may. 201737,2937,5836,8337,0337,03333.097
16 may. 201737,3137,6637,1337,4937,49354.414
15 may. 201736,7637,3536,5737,1237,12866.430
12 may. 201736,6037,1236,2636,4836,48480.016
11 may. 201736,9237,1236,2936,4436,44294.313
10 may. 201736,8136,9536,5136,8336,83339.200
09 may. 201736,9537,4736,8836,9736,97392.067
08 may. 201736,9937,2036,5636,9836,98348.696
05 may. 201736,2036,8036,0136,6736,67557.606
04 may. 201736,4936,6736,2136,2436,24370.742
03 may. 201736,5036,5036,1936,4936,49462.707
02 may. 201736,3536,6836,2136,5036,50397.258
28 abr. 201737,1537,1736,1936,3536,35444.877
27 abr. 201737,8737,9236,9636,9936,99316.834
26 abr. 201737,6638,1837,4538,1438,14389.789
25 abr. 201737,5737,6336,9937,6337,63284.594
24 abr. 201737,9738,2037,1037,4737,47509.155
21 abr. 201737,2237,5036,9437,1337,13505.122
20 abr. 201737,4237,9837,2237,3337,33263.267
19 abr. 201737,6637,9237,4237,5537,55712.451
18 abr. 201737,8738,0537,4237,7037,70265.264
13 abr. 201738,2238,2637,6937,8737,87184.236
12 abr. 201738,3938,6738,1638,2538,25296.422
11 abr. 201737,0538,2937,0538,1538,15816.548
10 abr. 201737,2937,4337,0337,1537,15189.446
07 abr. 201737,2037,4437,1337,4437,44239.368
06 abr. 201737,1637,4036,6737,2937,29281.214
05 abr. 201737,1937,4536,5037,2637,26508.274
04 abr. 201736,9037,2136,6737,1937,19778.387
03 abr. 201737,0637,3536,8336,8836,88270.322
31 mar. 201737,0137,0536,6636,9536,95196.419
30 mar. 201736,9437,1536,9037,1537,15280.484
29 mar. 201736,9837,1036,5836,8136,81267.667
28 mar. 201736,3136,9236,2436,8136,81370.857
27 mar. 201736,5136,8336,1736,1736,17526.344
24 mar. 201736,9037,0336,5636,7236,72200.036
23 mar. 201736,4237,0436,4037,0437,04253.274
22 mar. 201736,5336,6536,1636,3436,34416.643
21 mar. 201736,9037,3036,7136,8136,81325.996
20 mar. 201736,5836,8736,2636,7936,79278.891
17 mar. 201736,6536,7436,3936,5736,57370.789
16 mar. 201736,9637,1836,5536,6536,65381.866
15 mar. 201736,5636,9136,3236,8036,80485.235
14 mar. 201737,4437,5836,4436,5636,56451.619
13 mar. 201737,2837,8937,1137,5037,50456.195
10 mar. 201736,9637,8736,9637,2437,24508.267
09 mar. 201736,9036,9936,3036,8336,83360.655
08 mar. 201736,5436,8836,4336,7536,75724.027
07 mar. 201736,3536,7836,1536,5436,54596.440
06 mar. 201736,6136,8336,2836,2836,28258.411
03 mar. 201736,5636,9336,5036,7936,79318.640
02 mar. 201737,2637,5336,7936,8136,81298.562
01 mar. 201736,9037,7236,7637,3737,37547.613
28 feb. 201735,6336,8535,5536,6036,60517.597
27 feb. 201735,7436,1035,3635,4035,40462.694
24 feb. 201736,1836,2635,6535,8635,86321.461
23 feb. 201736,4136,6736,2236,2236,22249.492
22 feb. 201736,7236,8836,1936,5636,56251.090
21 feb. 201736,8836,8836,4136,7436,74205.962
20 feb. 201736,5637,0436,5636,9236,92150.928
17 feb. 201737,0837,0836,3136,5136,51221.448
16 feb. 201737,2037,2636,8536,9936,99177.233
15 feb. 201737,1537,4437,1337,2237,22294.534
14 feb. 201737,1437,3036,8937,2137,21208.486
13 feb. 201737,0037,3936,9937,2037,20210.831
10 feb. 201736,8837,1336,4937,0537,05248.616
09 feb. 201736,4336,7136,0336,7136,71238.380
08 feb. 201736,7936,9536,1036,3136,31257.807
07 feb. 201737,3137,3136,7936,9436,94246.671
06 feb. 201737,0938,1437,0537,4237,42433.818
03 feb. 201737,1637,1836,6136,9436,94255.435
02 feb. 201736,8837,4336,7437,0937,09377.616
01 feb. 201736,9437,0136,4336,9236,92654.447
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...