Mercados españoles abiertos en 4 hrs 39 min

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,31-0,20 (-2,15%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
13 may 20228,278,407,978,238,23256.229
12 may 20227,948,047,817,957,95253.754
11 may 20227,998,157,878,158,15174.728
10 may 20227,998,147,787,867,86263.022
09 may 20228,558,648,018,018,01208.061
06 may 20228,528,558,218,508,50177.726
05 may 20228,508,748,378,388,38311.181
04 may 20228,068,688,068,288,28525.702
03 may 20227,898,167,868,128,12306.384
02 may 20227,918,097,767,837,83235.319
29 abr 20227,767,937,747,917,91209.321
28 abr 20227,637,917,537,677,67213.359
27 abr 20227,317,597,317,537,53134.812
26 abr 20227,457,477,287,437,43266.366
25 abr 20227,567,617,397,407,40200.402
22 abr 20227,767,767,587,647,64142.195
21 abr 20227,717,877,687,807,80144.372
20 abr 20227,857,887,667,767,76244.787
19 abr 20228,118,127,827,897,89241.058
14 abr 20228,028,187,998,068,06109.318
13 abr 20228,108,228,008,108,10158.204
12 abr 20227,808,157,788,138,13175.582
11 abr 20227,867,957,747,887,88170.026
08 abr 20227,597,877,557,807,80207.631
07 abr 20227,327,707,207,517,51313.064
06 abr 20227,537,617,287,327,32394.756
05 abr 20227,657,747,527,597,59239.535
04 abr 20227,887,887,647,657,65205.779
01 abr 20227,767,967,677,787,78288.254
31 mar 20228,028,027,727,747,74365.826
30 mar 20228,258,418,018,028,02371.998
29 mar 20228,898,908,328,438,43280.554
28 mar 20228,608,988,608,698,69319.896
25 mar 20228,428,688,358,608,60246.062
24 mar 20228,448,728,318,448,44269.323
23 mar 20228,548,578,328,488,48199.498
22 mar 20228,478,548,308,488,48239.883
21 mar 20227,988,447,988,448,44297.495
18 mar 20228,208,207,958,028,02177.391
17 mar 20227,938,157,848,098,09249.543
16 mar 20227,747,917,577,887,88305.016
15 mar 20227,707,937,477,707,70780.207
14 mar 20228,048,277,767,787,78299.823
11 mar 20228,118,438,058,098,09404.227
10 mar 20228,008,167,848,108,10206.773
09 mar 20228,138,357,827,997,99542.157
08 mar 20227,368,187,287,987,98839.042
07 mar 20226,757,326,727,327,32481.326
04 mar 20227,267,266,746,936,93465.425
03 mar 20227,297,597,067,137,13414.344
02 mar 20226,977,386,737,307,30594.773
01 mar 20227,347,376,836,856,85700.217
28 feb 20226,937,366,787,327,32360.640
25 feb 20227,117,186,937,067,06276.808
24 feb 20227,057,136,727,047,04398.698
23 feb 20227,687,687,187,227,22266.954
22 feb 20227,307,717,107,457,45306.607
21 feb 20227,887,927,527,527,52238.860
18 feb 20228,028,187,787,807,80247.013
17 feb 20228,478,478,058,068,06245.839
16 feb 20227,848,597,848,408,40887.462
15 feb 20227,557,797,557,757,75196.145
14 feb 20227,607,717,367,667,66301.903
11 feb 20227,747,747,567,727,72237.148
10 feb 20227,957,957,717,777,77220.892
09 feb 20227,958,037,787,867,86293.438
08 feb 20227,998,267,867,907,90298.724
07 feb 20228,118,167,897,957,95382.068
04 feb 20228,108,227,958,138,13238.526
03 feb 20228,028,207,968,008,00262.049
02 feb 20228,458,597,988,038,03733.950
01 feb 20227,958,227,828,228,22310.658
31 ene 20228,158,217,827,947,94323.775
28 ene 20228,298,297,938,118,11244.953
27 ene 20228,108,567,818,238,23550.185
26 ene 20227,388,327,388,198,19710.794
25 ene 20227,207,327,077,277,27218.329
24 ene 20227,357,477,117,227,22218.735
21 ene 20227,707,737,307,427,42202.278
20 ene 20227,597,717,457,687,68181.667
19 ene 20227,847,867,557,667,66146.578
18 ene 20228,058,057,817,847,8487.889
17 ene 20228,128,247,937,967,96137.108
14 ene 20227,988,097,848,058,05206.781
13 ene 20227,837,977,687,977,97243.259
12 ene 20227,737,887,707,767,76168.891
11 ene 20227,737,827,687,757,75133.426
10 ene 20227,837,837,687,747,74101.418
07 ene 20227,907,907,627,767,76107.098
06 ene 20227,637,897,497,867,86118.212
05 ene 20227,757,857,687,757,75192.346
04 ene 20227,417,787,387,757,75254.610
03 ene 20226,977,436,977,437,43254.258
30 dic 20217,067,106,886,956,95354.154
29 dic 20217,257,347,067,097,09275.302
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...