Mercados españoles cerrados

Trex Co Inc (TRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
80,98-5,64 (-6,51%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202487,0087,7280,9880,9880,98-
09 may 202484,4886,9084,4886,6286,62-
08 may 202486,1086,1484,5084,8084,80-
07 may 202486,7486,9085,5686,4686,46-
06 may 202485,5887,0085,5886,4486,44-
03 may 202484,4086,5284,4085,6285,62-
02 may 202483,1683,7081,8083,6483,64-
30 abr 202484,1884,7283,4283,4283,42-
29 abr 202484,6485,4484,6084,6684,66-
26 abr 202483,5285,3683,4084,9884,98-
25 abr 202483,1283,1280,5282,7082,70-
24 abr 202484,4084,6082,7483,0483,04-
23 abr 202482,3683,8082,3283,6883,68-
22 abr 202482,1883,0482,1882,8482,84-
19 abr 202482,1483,0281,8481,8481,84-
18 abr 202482,4284,2082,3082,9682,96-
17 abr 202483,9283,9681,6681,9681,96-
16 abr 202484,9285,2283,2683,8083,80-
15 abr 202486,5686,8684,3284,3284,32-
12 abr 202486,6287,0885,8885,9485,94-
11 abr 202485,7486,6685,4286,6086,60-
10 abr 202488,5488,6285,2885,8885,88-
09 abr 202489,6689,6888,0288,8888,88-
08 abr 202488,8489,9088,7689,9089,90-
05 abr 202487,7689,2887,6088,7288,72-
04 abr 202487,9289,4887,8688,3088,30-
03 abr 202487,4689,2087,4688,1088,10-
02 abr 202491,2491,3487,2887,3487,34-
28 mar 202491,6492,6091,6492,1292,12-
27 mar 202490,8491,6290,8091,1691,16-
26 mar 202492,2692,3890,9890,9890,98-
25 mar 202491,9692,9091,6692,3892,38-
22 mar 202491,9092,3691,1692,3692,36-
21 mar 202490,2892,5890,2892,1092,10-
20 mar 202488,4290,1488,4290,1490,14-
19 mar 202487,0888,5887,0488,3488,34-
18 mar 202486,7887,6086,5687,6087,60-
15 mar 202487,1087,6286,9686,9686,96-
14 mar 202488,1488,3286,8486,8486,84-
13 mar 202487,6887,9487,6087,6087,60-
12 mar 202485,9287,8485,7887,7687,76-
11 mar 202486,5886,5885,2685,8485,84-
08 mar 202487,4289,0286,8086,8086,80-
07 mar 202486,7288,0886,5687,5287,52-
06 mar 202486,5487,5886,4886,9286,92-
05 mar 202488,4489,2286,6086,6086,60-
04 mar 202487,1089,0287,0688,3888,38-
01 mar 202485,0087,1284,5087,1287,12-
29 feb 202485,3085,3084,4884,8684,86-
28 feb 202486,0486,5085,3085,3085,30-
27 feb 202494,9495,0285,1686,0086,00-
26 feb 202486,5487,5286,4687,1887,18-
23 feb 202486,4286,8085,7086,8086,80-
22 feb 202484,1086,4083,8886,4086,40-
21 feb 202483,7884,4283,6683,6683,66-
20 feb 202484,1684,1682,4083,9483,94-
19 feb 202484,3484,4484,2884,2884,28-
16 feb 202484,0885,2083,1484,6484,64-
15 feb 202484,8484,9082,8884,2084,20-
14 feb 202483,4284,7083,2084,6284,62-
13 feb 202485,6485,6482,3082,8882,88-
12 feb 202484,4286,1284,3685,8485,84-
09 feb 202483,8485,0683,7884,6284,62-
08 feb 202483,4284,4283,3683,7483,74-
07 feb 202479,5085,2279,4483,7083,70-
06 feb 202476,7277,6676,7277,6077,60-
05 feb 202480,1880,5075,9076,3276,32-
02 feb 202479,8680,7478,4479,9479,94-
01 feb 202475,4279,9075,4279,9079,90-
31 ene 202477,1077,1675,5675,5675,56-
30 ene 202476,8476,8476,0476,4676,46-
29 ene 202474,8276,9674,8276,9676,96-
26 ene 202474,8074,9474,3674,8874,88-
25 ene 202472,9274,7672,6274,7674,76-
24 ene 202474,8675,0272,5272,5272,52-
23 ene 202476,7477,0274,7875,1475,14-
22 ene 202475,5476,9675,5476,9676,96-
19 ene 202474,6475,2873,5475,2875,28-
18 ene 202473,1674,6273,0674,6274,62-
17 ene 202474,2474,2472,8873,1273,12-
16 ene 202474,7474,9673,0673,9873,98-
15 ene 202474,7474,8474,6474,7674,76-
12 ene 202475,1275,4874,3474,8474,84-
11 ene 202474,2074,8473,6274,8474,84-
10 ene 202472,7273,7872,6673,7873,78-
09 ene 202472,3472,5872,0272,5072,50-
08 ene 202470,4872,1870,3472,1872,18-
05 ene 202469,8870,8869,8470,7270,72-
04 ene 202470,6871,0070,1870,3070,30-
03 ene 202473,6473,6870,9870,9870,98-
02 ene 202475,1075,7073,5673,5673,56-
29 dic 202375,6675,7675,6675,7075,70-
28 dic 202375,3075,7875,0475,4875,48-
27 dic 202375,6275,8075,4275,5475,54-
22 dic 202375,3675,6075,1475,5475,54-
21 dic 202374,7275,3474,5675,3475,34-
20 dic 202373,8077,0473,7474,8074,80-
19 dic 202372,3473,5672,2073,5673,56-
18 dic 202373,6673,7271,9672,5672,56-
15 dic 202373,0074,3873,0073,5073,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...