Mercados españoles cerrados

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,00+0,01 (+0,25%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20226,056,095,846,006,00110.789
29 sept 20226,006,135,885,995,99129.898
28 sept 20226,306,305,806,036,03290.150
27 sept 20226,116,286,066,126,12139.581
26 sept 20226,006,246,006,186,18107.152
23 sept 20226,506,506,056,106,10157.115
22 sept 20226,326,496,326,476,4782.876
21 sept 20226,766,766,396,456,45208.360
20 sept 20226,506,746,486,666,66108.187
19 sept 20226,506,666,496,626,6279.986
16 sept 20226,636,666,526,526,52146.948
15 sept 20226,896,896,616,646,64100.013
14 sept 20226,766,936,766,866,86110.011
13 sept 20226,937,096,786,916,91223.870
12 sept 20226,806,936,786,906,90144.554
09 sept 20226,686,816,606,786,78169.987
08 sept 20226,356,686,356,686,68199.126
07 sept 20226,446,566,326,446,44215.105
06 sept 20226,216,496,216,466,46193.165
05 sept 20226,266,346,166,196,19140.975
02 sept 20226,186,286,116,266,26137.651
01 sept 20226,116,276,086,176,17185.710
31 ago 20225,986,185,976,176,17195.039
30 ago 20226,046,095,926,026,02177.618
29 ago 20225,956,005,745,975,97140.508
26 ago 20226,016,055,845,845,84162.922
25 ago 20226,056,115,975,995,99200.131
24 ago 20226,316,346,026,056,05321.591
23 ago 20226,146,436,106,396,39193.361
22 ago 20226,106,165,916,096,09171.853
19 ago 20226,246,286,136,186,18142.563
18 ago 20226,276,296,206,266,2699.316
17 ago 20226,206,286,096,206,20160.158
16 ago 20226,146,366,146,246,24164.900
15 ago 20226,206,256,116,246,24119.319
12 ago 20226,196,326,166,266,26168.603
11 ago 20226,066,226,066,146,14138.400
10 ago 20226,146,196,006,106,10184.626
09 ago 20226,086,215,986,216,21117.138
08 ago 20226,046,105,886,096,09206.672
05 ago 20225,876,115,746,026,02351.659
04 ago 20226,096,095,865,935,93242.810
03 ago 20226,116,125,905,995,99183.592
02 ago 20225,956,035,706,006,00326.705
01 ago 20226,576,575,845,915,91571.714
29 jul 20226,376,626,216,476,47310.596
28 jul 20226,576,576,166,266,26236.106
27 jul 20226,306,476,256,476,47192.713
26 jul 20226,186,326,176,256,25171.547
25 jul 20226,246,286,116,286,28184.131
22 jul 20226,226,306,146,226,22149.813
21 jul 20226,556,636,156,196,19364.646
20 jul 20226,666,666,476,596,59201.646
19 jul 20226,516,576,366,506,50173.875
18 jul 20226,206,536,206,456,45193.152
15 jul 20226,226,376,206,236,23270.367
14 jul 20226,456,516,136,226,22303.877
13 jul 20226,616,616,376,476,47299.514
12 jul 20226,806,886,576,686,68194.430
11 jul 20226,867,086,826,896,89212.337
08 jul 20226,706,976,546,966,96255.922
07 jul 20226,346,706,326,636,63258.310
06 jul 20226,636,636,326,336,33323.090
05 jul 20227,177,176,516,516,51553.674
04 jul 20227,057,186,947,107,10215.276
01 jul 20227,097,206,957,007,00227.823
30 jun 20227,217,246,957,057,05463.770
29 jun 20227,437,557,187,247,24314.867
28 jun 20227,267,607,187,497,49627.323
27 jun 20228,108,266,917,197,191.632.295
24 jun 20228,388,398,068,288,28182.747
23 jun 20228,448,598,208,208,20200.509
22 jun 20228,648,648,288,398,39218.697
21 jun 20228,668,808,408,668,66204.112
20 jun 20228,408,528,238,488,48183.080
17 jun 20228,278,618,038,318,31304.995
16 jun 20228,848,878,278,318,31315.496
15 jun 20228,989,098,768,888,88215.245
14 jun 20228,738,958,588,868,86213.990
13 jun 20228,828,898,318,548,54312.663
10 jun 20229,239,328,969,019,01354.836
09 jun 20229,829,859,229,239,23246.817
08 jun 20229,819,939,769,829,82122.246
07 jun 20229,729,989,729,919,91219.739
06 jun 20229,819,929,509,829,82255.581
03 jun 20229,879,949,789,939,93119.950
02 jun 20229,899,979,809,869,86133.828
01 jun 20229,7710,059,689,889,88219.198
31 may 20229,6310,069,639,769,76287.354
30 may 20229,669,829,569,749,74246.854
27 may 20229,659,859,529,859,85185.393
26 may 20229,509,649,369,609,60208.067
25 may 20229,659,779,459,579,57169.229
24 may 20229,809,809,449,569,56209.677
23 may 20229,529,789,439,789,78237.363
20 may 20229,609,749,289,319,31188.040
19 may 20229,269,559,119,529,52306.850
18 may 20229,659,789,269,309,30346.584
17 may 20228,889,798,689,639,63702.317
16 may 20228,118,808,118,738,73399.082
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...