Mercados españoles abiertos en 7 hrs 35 min

Trex Company, Inc. (TRR.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
80,86+0,28 (+0,35%)
Al cierre: 09:49PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202480,6480,8680,6480,8680,8671
13 may 202480,5880,5880,5880,5880,58-
10 may 202487,2487,2481,0481,0481,04-
09 may 202483,9483,9483,9483,9483,94-
08 may 202485,4485,4484,0284,0284,02-
07 may 202486,2486,2485,7485,7485,74-
06 may 202485,0085,0085,0085,0085,00-
03 may 202483,8084,8083,8084,8084,80-
02 may 202482,4282,4282,4282,4282,42-
30 abr 202483,6283,6283,0083,0083,00-
29 abr 202484,0484,0483,7883,7883,78-
26 abr 202482,8683,8682,8683,8683,86-
25 abr 202482,4082,8882,4082,8882,88-
24 abr 202483,7483,7482,9282,9282,92-
23 abr 202481,9283,7281,9283,7283,72-
22 abr 202481,7282,3481,7282,3482,34-
19 abr 202481,7081,7081,1281,1281,12-
18 abr 202481,8081,8081,8081,8081,80-
17 abr 202483,1283,1282,0682,0682,06-
16 abr 202484,2484,2483,4483,4483,44-
15 abr 202485,9885,9885,9885,9885,98-
12 abr 202486,3486,3486,3486,3486,34-
11 abr 202485,1685,9685,1685,9685,96-
10 abr 202487,9887,9884,8284,8284,82-
09 abr 202488,9288,9287,9487,9487,94-
08 abr 202488,2288,2288,2288,2288,22-
05 abr 202487,0088,3487,0088,3488,34-
04 abr 202487,2887,2887,0887,0887,08-
03 abr 202486,9489,2086,9487,5687,5671
02 abr 202490,6090,6087,5287,5287,52-
28 mar 202491,2691,9691,2691,9691,96-
27 mar 202490,1691,1690,1691,1691,16-
26 mar 202491,6691,6690,1090,1090,10-
25 mar 202491,4891,8691,4891,8691,86-
22 mar 202491,4091,6291,4091,6291,62-
21 mar 202489,8091,3689,8091,3691,36-
20 mar 202487,7889,6287,7889,6289,62-
19 mar 202486,5687,9286,5687,9287,92-
18 mar 202485,9686,0885,9686,0886,0820
15 mar 202486,5286,5286,2686,2686,26-
14 mar 202487,6287,6286,6686,6686,66-
13 mar 202487,0887,0887,0687,0687,06-
12 mar 202485,2287,2085,2287,2087,20-
11 mar 202485,8085,8085,4285,4285,42-
08 mar 202486,8886,8886,2886,2886,28-
07 mar 202485,9486,9285,9486,9286,92-
06 mar 202485,9086,4285,9086,4286,42-
05 mar 202487,7287,7885,9885,9885,9875
04 mar 202486,4486,4486,4486,4486,44-
01 mar 202484,3486,5684,3486,5686,56-
29 feb 202484,5884,5884,5084,5084,50-
28 feb 202485,4685,4684,8684,8684,86-
27 feb 202494,2694,2685,4085,4085,40-
26 feb 202485,8885,8885,8885,8885,88-
23 feb 202485,7486,2885,7486,2886,28-
22 feb 202483,3685,9483,3685,9485,94-
21 feb 202483,1083,2083,1083,2083,20-
20 feb 202483,5483,5483,3883,3883,38-
19 feb 202483,7083,7083,3883,3883,38-
16 feb 202483,5484,2283,5484,2284,22-
15 feb 202484,2084,2083,7883,7883,78-
14 feb 202482,9484,1682,9484,1684,16-
13 feb 202484,9084,9082,4882,4882,48-
12 feb 202483,7485,4083,7485,4085,40-
09 feb 202483,1883,9683,1883,9683,96-
08 feb 202482,8283,2082,8283,2083,20-
07 feb 202478,8083,3078,8083,3083,30-
06 feb 202476,2476,2476,2476,2476,24-
05 feb 202479,5279,5279,5279,5279,52-
02 feb 202479,1879,4879,1879,4879,48-
01 feb 202475,0279,3675,0279,3679,36-
31 ene 202476,5876,5874,9874,9874,98-
30 ene 202476,2276,2276,1876,1876,18-
29 ene 202474,3876,1674,3876,1676,16-
26 ene 202474,3274,3274,2674,2674,26-
25 ene 202472,3074,3472,3074,3474,34-
24 ene 202474,2874,2872,0472,0472,04-
23 ene 202476,2276,2274,5274,5274,52-
22 ene 202475,0675,0675,0675,0675,06-
19 ene 202474,1674,8074,1674,8074,80-
18 ene 202472,7474,0872,7474,0874,08-
17 ene 202473,5673,5672,6672,6672,66-
16 ene 202474,0874,0873,5073,5073,50-
15 ene 202474,1674,1673,9073,9073,90-
12 ene 202474,7674,7674,2874,2874,28-
11 ene 202473,7074,4273,7074,4274,42-
10 ene 202472,2273,2472,2273,2473,24-
09 ene 202471,8272,0271,7872,0272,0242
08 ene 202469,9469,9469,9469,9469,94-
05 ene 202469,3870,1069,3870,1070,10-
04 ene 202470,1070,1070,1070,1070,10-
03 ene 202474,1474,1470,4670,4670,4625
02 ene 202474,6074,6074,6074,6074,60-
29 dic 202375,1475,1475,1475,1475,14-
28 dic 202374,6675,0874,6675,0875,08-
27 dic 202374,9274,9274,9274,9274,92-
22 dic 202374,8075,0474,8075,0475,04-
21 dic 202374,2075,0074,2075,0075,00-
20 dic 202373,2074,4073,2074,4074,40-
19 dic 202371,7273,2071,7273,2073,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...