Mercados españoles abiertos en 3 hrs 25 min

Técnicas Reunidas, S.A. (TRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,61+0,11 (+1,40%)
Al cierre: 05:35PM CET
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 20247,517,647,457,617,61116.237
20 feb 20247,707,707,517,517,5196.624
19 feb 20247,707,707,627,647,6483.108
16 feb 20247,647,897,637,687,68127.138
15 feb 20247,627,647,537,597,59102.778
14 feb 20247,637,687,577,577,5791.972
13 feb 20247,737,797,627,687,68119.565
12 feb 20247,647,777,637,747,74114.116
09 feb 20247,667,737,617,637,6389.715
08 feb 20247,597,747,577,707,70120.078
07 feb 20247,727,737,537,557,55114.196
06 feb 20247,597,757,537,707,70226.245
05 feb 20247,667,767,557,577,57144.580
02 feb 20247,777,777,617,687,68104.379
01 feb 20247,777,867,667,667,66143.690
31 ene 20247,807,877,777,797,79107.987
30 ene 20247,957,977,727,807,80152.513
29 ene 20248,098,117,927,957,95120.538
26 ene 20248,188,208,068,108,10131.872
25 ene 20248,348,358,138,188,18175.065
24 ene 20248,228,318,128,318,31144.946
23 ene 20248,088,268,078,158,15238.720
22 ene 20247,668,067,668,048,04443.346
19 ene 20247,537,597,477,497,49160.913
18 ene 20247,437,557,327,527,52260.013
17 ene 20247,387,417,277,397,39300.510
16 ene 20247,477,587,397,447,44211.242
15 ene 20247,587,587,477,517,51320.958
12 ene 20247,757,787,667,707,70303.538
11 ene 20247,807,887,687,707,70230.351
10 ene 20247,927,937,767,787,78191.772
09 ene 20248,158,157,937,937,93167.251
08 ene 20248,278,318,148,168,16146.605
05 ene 20248,358,358,198,278,2792.711
04 ene 20248,268,398,098,318,31194.088
03 ene 20248,448,448,248,278,27183.832
02 ene 20248,328,498,328,438,43145.364
29 dic 20238,418,488,338,358,35167.874
28 dic 20238,568,588,408,478,47129.260
27 dic 20238,548,618,518,548,54122.534
22 dic 20238,528,618,488,568,5691.871
21 dic 20238,698,728,528,608,60112.876
20 dic 20238,608,868,608,708,70296.379
19 dic 20238,548,668,538,598,59119.127
18 dic 20238,468,638,428,598,59184.752
15 dic 20238,538,658,388,508,50190.749
14 dic 20238,358,548,358,488,48239.225
13 dic 20238,358,438,248,268,26195.325
12 dic 20238,508,598,378,388,38211.323
11 dic 20238,688,708,488,528,52141.960
08 dic 20238,458,708,458,688,68268.001
07 dic 20238,568,658,468,468,46162.304
06 dic 20238,758,808,598,598,59170.375
05 dic 20238,668,798,658,708,70221.357
04 dic 20238,858,898,748,818,81218.993
01 dic 20238,949,038,858,968,96204.560
30 nov 20238,919,038,908,918,91377.018
29 nov 20238,788,988,738,868,86220.454
28 nov 20238,918,958,768,818,81164.273
27 nov 20238,949,008,708,918,91307.062
24 nov 20238,408,978,408,918,91421.919
23 nov 20238,418,478,368,448,4494.398
22 nov 20238,558,598,388,408,40146.969
21 nov 20238,748,808,528,538,53126.244
20 nov 20238,558,748,558,698,69124.701
17 nov 20238,548,688,478,578,57189.770
16 nov 20238,999,008,488,498,49317.601
15 nov 20238,949,068,808,948,94301.098
14 nov 20238,458,838,458,838,83252.312
13 nov 20238,268,528,268,508,5096.419
10 nov 20238,358,368,288,328,32118.953
09 nov 20238,278,428,248,378,37129.405
08 nov 20238,328,408,278,298,29115.511
07 nov 20238,508,588,348,368,36125.449
06 nov 20238,618,858,538,558,55109.508
03 nov 20238,738,818,618,668,66119.400
02 nov 20238,378,818,378,698,69196.736
01 nov 20238,268,448,268,418,41111.386
31 oct 20238,278,378,248,318,31160.899
30 oct 20238,198,458,198,308,30104.011
27 oct 20238,228,308,148,248,24162.657
26 oct 20238,278,328,118,178,17229.898
25 oct 20238,318,408,238,398,39108.420
24 oct 20238,268,418,188,318,31130.372
23 oct 20238,448,448,068,258,25193.492
20 oct 20238,568,678,448,508,50188.694
19 oct 20238,558,648,478,608,60144.565
18 oct 20238,748,778,598,668,6689.358
17 oct 20238,668,758,518,748,74204.086
16 oct 20238,878,898,638,698,69108.681
13 oct 20238,909,028,818,848,84144.411
12 oct 20238,789,058,788,978,97126.378
11 oct 20238,849,068,748,818,81198.569
10 oct 20238,528,858,408,848,84238.405
09 oct 20238,598,748,468,498,49209.134
06 oct 20238,578,578,428,578,57128.862
05 oct 20238,588,628,358,558,55175.853
04 oct 20238,688,698,458,578,57196.735
03 oct 20238,768,908,658,738,73211.423
02 oct 20239,209,268,708,768,76395.735
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...