Mercados españoles cerrados

Tubos Reunidos, S.A. (TRG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7070-0,0150 (-2,08%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,72000,73200,69500,70700,7070665.771
13 jun 20240,74700,74700,71200,72200,7220485.209
12 jun 20240,74500,75700,73900,74700,7470199.560
11 jun 20240,75400,75800,74100,74400,7440311.962
10 jun 20240,73300,77000,72500,75500,75501.048.325
07 jun 20240,74700,74700,72500,73900,7390707.242
06 jun 20240,75000,75200,74000,74100,7410553.801
05 jun 20240,75200,76700,75100,75200,7520352.049
04 jun 20240,76000,76000,74000,74600,7460317.418
03 jun 20240,75900,76300,74900,75000,7500578.590
31 may 20240,75300,76600,74600,75000,7500688.285
30 may 20240,77200,80300,73800,75300,75302.942.855
29 may 20240,78300,79300,76000,76800,7680877.589
28 may 20240,77900,81000,77900,78600,78602.012.335
27 may 20240,79300,79500,76300,77500,77501.556.633
24 may 20240,74200,78800,72600,76500,76503.750.692
23 may 20240,71300,76000,71000,74200,74201.637.598
22 may 20240,71300,71700,71000,71500,7150342.313
21 may 20240,71300,72600,71300,71800,7180284.107
20 may 20240,70000,72600,70000,71800,7180346.394
17 may 20240,68900,71400,68900,71000,7100636.408
16 may 20240,73000,73000,68500,69500,6950991.841
15 may 20240,73100,73500,71600,71800,7180653.744
14 may 20240,73100,73300,72500,73000,7300347.586
13 may 20240,72800,74000,72300,72600,7260516.589
10 may 20240,73200,74500,71000,72000,7200667.460
09 may 20240,72700,74000,72200,73200,7320623.932
08 may 20240,69900,74000,69900,73800,73801.960.443
07 may 20240,70000,70700,68200,68800,6880929.312
06 may 20240,66500,69900,66500,69500,69501.437.259
03 may 20240,65700,67000,65000,65200,6520518.573
02 may 20240,62600,66500,62600,65200,6520733.384
30 abr 20240,64000,65200,63100,63200,6320223.068
29 abr 20240,64700,64700,63700,64000,6400165.329
26 abr 20240,64200,65800,63500,63500,6350497.776
25 abr 20240,65000,66300,63800,64000,6400689.651
24 abr 20240,66000,66200,65200,65400,6540227.380
23 abr 20240,65800,66900,65000,65800,6580945.362
22 abr 20240,64500,67000,64500,66500,6650698.831
19 abr 20240,64200,65100,64000,64800,6480151.157
18 abr 20240,64000,66000,64000,65300,6530370.205
17 abr 20240,63200,65300,63000,64200,6420427.570
16 abr 20240,65000,65300,62400,62900,62901.062.459
15 abr 20240,65400,67400,65000,65700,6570392.646
12 abr 20240,68000,68000,65700,65700,6570685.132
11 abr 20240,67600,67600,65000,66700,6670868.621
10 abr 20240,65300,68700,65200,66600,66602.644.319
09 abr 20240,63300,66900,63000,64900,64902.749.763
08 abr 20240,63400,63400,62000,62000,6200410.163
05 abr 20240,62500,64300,62400,62400,6240575.375
04 abr 20240,62900,64400,62400,63500,6350701.650
03 abr 20240,60100,62900,59900,62900,6290629.965
02 abr 20240,60400,61800,60000,60000,6000477.007
28 mar 20240,61800,61900,60600,60900,6090285.472
27 mar 20240,61500,62500,61000,61300,6130683.288
26 mar 20240,62400,63600,60400,60900,60901.242.431
25 mar 20240,59600,63600,59600,62000,62002.516.266
22 mar 20240,59100,60900,58700,59700,59701.482.287
21 mar 20240,58500,59700,57600,58700,5870866.346
20 mar 20240,56200,58200,56200,57600,5760416.606
19 mar 20240,56300,58500,55300,56900,56901.064.371
18 mar 20240,57300,59400,55500,56900,56901.626.353
15 mar 20240,59600,59800,57000,57900,57902.732.379
14 mar 20240,60800,61600,59100,59800,59801.211.798
13 mar 20240,61200,62800,61000,61000,6100325.010
12 mar 20240,61900,64400,61000,61000,6100946.726
11 mar 20240,61500,62500,60800,62200,6220390.814
08 mar 20240,62500,63000,61000,61500,61501.354.478
07 mar 20240,63400,63500,62200,62900,6290439.504
06 mar 20240,63400,65700,62200,63400,6340791.136
05 mar 20240,65900,66500,60500,63400,63403.111.575
04 mar 20240,70700,70700,65200,65300,65302.536.101
01 mar 20240,69700,71400,68500,70200,7020890.940
29 feb 20240,74400,76400,68600,68800,68802.066.457
28 feb 20240,76400,78500,74600,74600,7460665.881
27 feb 20240,76600,77600,76100,76900,7690334.604
26 feb 20240,75000,78100,74000,77000,7700935.880
23 feb 20240,76000,76200,74600,75200,7520403.781
22 feb 20240,77400,77400,74600,75300,75301.023.301
21 feb 20240,73500,76800,72900,76200,76201.341.197
20 feb 20240,72500,75700,72500,73500,73501.801.064
19 feb 20240,70100,72900,69800,72700,7270529.201
16 feb 20240,71100,71900,69800,70000,7000512.033
15 feb 20240,70500,72300,70100,70700,7070410.505
14 feb 20240,70000,71500,69700,69900,6990595.363
13 feb 20240,70000,72500,70000,70300,70301.667.243
12 feb 20240,69200,70800,69200,70800,7080582.333
09 feb 20240,70000,70300,69100,69200,6920300.533
08 feb 20240,69500,71500,69500,69900,6990475.971
07 feb 20240,72700,73700,69300,69900,69901.037.870
06 feb 20240,70100,72800,70100,72400,7240567.913
05 feb 20240,71500,73000,69200,70000,70001.135.175
02 feb 20240,73100,74500,71500,71500,7150554.720
01 feb 20240,74400,74400,71500,73000,73001.028.422
31 ene 20240,72700,75300,72200,74000,7400922.721
30 ene 20240,74000,74000,72000,72000,72001.602.604
29 ene 20240,77300,77300,74200,74400,74401.178.246
26 ene 20240,77200,78800,75600,76100,76101.446.776
25 ene 20240,76300,78000,75600,76400,76401.355.238
24 ene 20240,75800,78000,75200,76100,76102.141.826
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...