Mercados españoles cerrados en 3 hrs 36 min

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,37-0,26 (-3,41%)
A partir del 01:37PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20217,577,577,227,377,37142.193
07 dic 20217,457,637,417,637,63109.361
06 dic 20217,107,397,027,377,37134.421
03 dic 20217,367,397,037,057,05155.798
02 dic 20217,057,267,057,257,25194.134
01 dic 20216,997,306,997,187,18144.709
30 nov 20217,107,106,856,926,92290.605
29 nov 20217,367,467,137,167,16353.020
26 nov 20217,577,597,287,307,30258.425
25 nov 20217,707,787,607,787,78115.789
24 nov 20217,497,667,447,667,66167.510
23 nov 20217,287,567,227,467,46201.488
22 nov 20217,387,477,227,437,43239.814
19 nov 20217,507,647,307,417,41277.091
18 nov 20217,698,037,437,477,47570.771
17 nov 20218,088,107,617,617,61811.523
16 nov 20218,238,498,068,308,30346.090
15 nov 20218,368,428,138,228,22224.085
12 nov 20218,358,518,278,348,34231.699
11 nov 20218,518,588,318,358,35206.100
10 nov 20218,608,778,528,538,53202.954
09 nov 20218,518,678,448,608,60162.114
08 nov 20218,508,638,428,578,57223.356
05 nov 20218,138,528,098,488,48233.921
04 nov 20217,938,357,938,168,16323.551
03 nov 20217,998,027,867,947,94160.825
02 nov 20217,888,057,827,977,97312.181
01 nov 20217,758,167,757,957,95256.503
29 oct 20218,008,197,747,827,82400.935
28 oct 20218,648,647,898,028,02736.471
27 oct 20218,898,898,568,638,63231.681
26 oct 20218,738,948,718,828,82222.730
25 oct 20218,708,858,568,748,74233.880
22 oct 20218,698,748,618,678,67152.942
21 oct 20218,658,978,608,748,74341.215
20 oct 20218,428,668,328,658,65309.497
19 oct 20218,568,658,358,448,44259.593
18 oct 20218,678,678,408,458,45247.675
15 oct 20218,668,818,588,678,67278.794
14 oct 20218,488,738,418,558,55427.402
13 oct 20218,488,488,128,388,38405.318
12 oct 20218,418,518,278,458,45239.036
11 oct 20218,648,758,458,478,47206.099
08 oct 20218,228,678,228,608,60478.339
07 oct 20218,148,207,898,158,15401.400
06 oct 20218,408,408,058,058,05278.001
05 oct 20218,358,438,268,358,35248.571
04 oct 20218,368,618,098,458,45433.197
01 oct 20218,038,347,998,288,28242.840
30 sept 20218,288,307,968,198,19232.344
29 sept 20218,148,267,938,258,25256.381
28 sept 20218,498,638,058,108,10375.310
27 sept 20218,298,488,228,488,48352.942
24 sept 20217,978,277,968,158,15327.591
23 sept 20217,808,007,768,008,00256.620
22 sept 20217,597,787,557,767,76254.008
21 sept 20217,507,597,437,497,49206.095
20 sept 20217,357,507,097,477,47252.104
17 sept 20217,467,647,417,477,47257.311
16 sept 20217,507,667,437,517,51231.883
15 sept 20217,637,657,457,617,61290.271
14 sept 20217,737,867,637,657,65213.075
13 sept 20217,557,887,537,877,87187.656
10 sept 20217,747,787,577,597,59214.863
09 sept 20217,807,847,667,807,80160.214
08 sept 20217,748,117,667,867,86298.098
07 sept 20217,957,957,617,747,74254.487
06 sept 20218,068,077,827,867,86179.453
03 sept 20218,228,247,978,018,01196.253
02 sept 20218,058,197,998,198,19257.799
01 sept 20218,208,247,957,997,99351.866
31 ago 20218,038,157,958,158,15276.277
30 ago 20217,948,237,948,028,02249.526
27 ago 20217,958,077,787,937,93254.732
26 ago 20218,248,257,828,008,00467.642
25 ago 20218,328,508,098,358,35347.921
24 ago 20218,118,268,008,208,20305.387
23 ago 20217,947,997,807,997,99149.702
20 ago 20217,918,057,727,797,79216.133
19 ago 20217,968,107,847,897,89262.086
18 ago 20217,728,147,698,058,05501.408
17 ago 20217,627,787,487,747,74306.065
16 ago 20217,517,707,407,547,54232.288
13 ago 20217,527,557,347,437,43148.373
12 ago 20217,557,707,477,527,52340.140
11 ago 20217,477,697,467,517,51372.094
10 ago 20216,987,596,957,457,45833.726
09 ago 20217,167,206,826,976,97291.251
06 ago 20217,117,196,937,137,13227.668
05 ago 20216,787,166,767,077,07396.528
04 ago 20217,147,356,726,876,87725.910
03 ago 20217,007,346,997,147,14469.944
02 ago 20217,137,536,797,057,051.408.063
30 jul 20219,159,156,917,137,133.909.034
29 jul 20219,319,589,309,359,35102.089
28 jul 20219,589,609,239,349,34153.329
27 jul 20219,579,649,309,489,48146.124
26 jul 20219,289,779,099,729,72168.280
23 jul 20219,359,679,159,239,23240.820
22 jul 20219,389,439,169,209,20144.352
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...