TRE.MC - Técnicas Reunidas, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20238,618,638,268,348,34213.184
02 jun 20238,448,618,448,588,58133.789
01 jun 20238,488,488,228,458,45171.785
31 may 20238,638,638,238,308,30317.346
30 may 20238,838,838,668,738,73136.906
29 may 20238,748,808,648,798,79101.472
26 may 20238,648,808,568,768,76229.399
25 may 20238,648,648,488,568,56164.088
24 may 20238,538,708,478,558,55216.380
23 may 20238,588,668,408,638,63179.372
22 may 20238,578,738,488,528,52182.306
19 may 20238,638,728,558,578,57193.126
18 may 20238,578,778,408,598,59290.816
17 may 20238,348,388,078,368,36281.219
16 may 20238,498,588,358,378,37211.297
15 may 20238,678,768,438,438,43329.462
12 may 20238,498,788,248,708,70666.481
11 may 20238,338,448,198,368,36332.548
10 may 20238,478,478,218,368,36257.936
09 may 20238,318,458,238,448,44199.548
08 may 20238,288,398,288,398,39265.453
05 may 20238,008,237,998,238,23281.060
04 may 20238,208,247,767,977,97309.512
03 may 20238,158,228,068,188,18141.802
02 may 20238,408,468,148,158,15176.614
28 abr 20238,318,478,138,428,42206.677
27 abr 20238,328,368,118,298,29303.257
26 abr 20238,238,358,028,318,311.525.546
25 abr 20238,308,388,238,328,32488.623
24 abr 20238,358,438,278,328,32423.958
21 abr 20238,208,428,068,428,42563.889
20 abr 20238,528,588,198,208,20260.864
19 abr 20238,318,608,168,538,53485.365
18 abr 20237,828,617,808,388,38700.418
17 abr 20237,727,887,717,787,78306.540
14 abr 20237,697,867,577,807,80440.420
13 abr 20238,058,087,717,867,86758.664
12 abr 20237,837,897,577,707,70664.804
11 abr 20237,407,976,987,647,641.145.873
06 abr 20239,179,399,159,189,18101.400
05 abr 20239,359,419,139,259,25134.429
04 abr 20239,309,549,099,369,36275.994
03 abr 202310,3410,3410,1310,1410,14130.837
31 mar 202310,1010,189,9310,1010,10182.616
30 mar 20239,629,999,629,949,94198.486
29 mar 20239,269,699,269,629,62193.409
28 mar 20239,609,719,269,389,38144.685
27 mar 20239,669,669,359,439,43145.278
24 mar 202310,0710,079,269,459,45288.481
23 mar 202310,6010,6010,0410,0510,05354.840
22 mar 202310,9110,9110,5010,5510,55148.840
21 mar 202310,9511,0910,7510,8610,86131.169
20 mar 202310,7810,7810,1610,6310,63255.472
17 mar 202311,1011,3910,6210,7310,73274.624
16 mar 202311,1111,4210,8211,0411,04193.648
15 mar 202312,1412,1511,0411,0911,09302.177
14 mar 202311,5412,1811,4712,1012,10201.103
13 mar 202311,8411,9211,1811,5311,53331.274
10 mar 202311,7512,3011,5311,9911,99393.013
09 mar 202311,8012,0211,6611,9011,90195.538
08 mar 202311,8211,8811,6611,7811,78128.535
07 mar 202311,5711,8711,5211,8011,80248.876
06 mar 202311,4211,5511,3411,4711,47140.085
03 mar 202311,3011,4211,1411,4111,41191.907
02 mar 202311,2311,3311,1011,2011,20170.837
01 mar 202310,9211,2510,9211,1811,18216.125
28 feb 202311,0711,0710,8210,8710,87165.248
27 feb 202310,9211,1510,9011,0311,03162.922
24 feb 202310,9511,2210,8910,9210,92210.674
23 feb 202310,5510,9310,5510,9110,91115.240
22 feb 202310,7610,8910,5310,5510,55172.777
21 feb 202310,9511,0210,7410,9810,98180.216
20 feb 202311,0311,0310,8410,9710,97127.766
17 feb 202311,1411,1910,9010,9010,90230.002
16 feb 202311,0011,5210,9911,2011,20448.242
15 feb 202310,7411,3010,6510,8110,81418.879
14 feb 202310,8010,8310,6810,6910,69111.468
13 feb 202310,6910,7710,6210,6910,6986.938
10 feb 202310,7410,8010,5010,6810,68150.610
09 feb 202310,5610,7710,5610,7310,73118.420
08 feb 202310,7110,8510,5310,5610,56139.708
07 feb 202310,6010,7010,4310,4810,48134.725
06 feb 202310,5910,6110,2110,5810,58239.321
03 feb 202310,7910,8810,6310,6610,66149.802
02 feb 202310,9711,0510,7610,7910,79206.124
01 feb 202311,0411,1110,9210,9210,92165.628
31 ene 202310,9211,0110,7311,0111,01182.183
30 ene 202310,8311,0210,7910,9310,93167.325
27 ene 202310,8211,0110,8110,9110,91192.084
26 ene 202310,7210,9410,5910,8910,89259.780
25 ene 202310,4010,6510,3310,5410,54183.956
24 ene 202310,6410,6410,2110,4010,40286.843
23 ene 202310,5010,8710,5010,5810,58427.567
20 ene 202310,1810,3510,1810,3510,35124.315
19 ene 202310,3510,4410,1010,1310,13310.370
18 ene 202310,7110,8010,0210,4010,40755.178
17 ene 202310,8610,9310,7510,8510,85154.699
16 ene 202310,7110,8310,6610,7010,70130.543
13 ene 202310,5410,7710,5010,6510,65193.840
12 ene 202310,2510,5410,2510,4810,48173.644
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...