|
 TECNICAS REUNIDAS - [Ticker: TRE.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TRE.MC desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-21 | 17,25 | 5.115.100 | 17,45 | 17,00 | 17,10 | 00:00:00 | | 2006-06-22 | 17,60 | 1.992.500 | 18,00 | 17,52 | 17,63 | 00:00:00 | | 2006-07-10 | 18,00 | 280.900 | 18,40 | 17,70 | 18,30 | 00:00:00 | | 2006-07-11 | 18,00 | 507.200 | 18,09 | 17,80 | 18,00 | 00:00:00 | | 2006-07-12 | 18,85 | 834.100 | 19,33 | 18,10 | 18,32 | 00:00:00 | | 2006-07-13 | 19,40 | 299.600 | 19,55 | 18,81 | 18,81 | 00:00:00 | | 2006-07-14 | 19,15 | 550.500 | 19,55 | 18,90 | 19,51 | 00:00:00 | | 2006-07-17 | 18,79 | 207.200 | 19,50 | 18,21 | 18,95 | 00:00:00 | | 2006-07-18 | 18,35 | 451.100 | 18,75 | 18,35 | 18,70 | 00:00:00 | | 2006-07-19 | 19,00 | 2.461.600 | 19,23 | 18,13 | 18,13 | 00:00:00 | | 2006-07-20 | 18,99 | 189.400 | 19,40 | 18,25 | 19,25 | 00:00:00 | | 2006-07-21 | 19,00 | 783.700 | 19,11 | 18,57 | 18,99 | 00:00:00 | | 2006-07-24 | 19,24 | 73.200 | 19,39 | 18,90 | 19,39 | 00:00:00 | | 2006-07-25 | 19,39 | 815.500 | 19,39 | 19,07 | 19,26 | 00:00:00 | | 2006-07-26 | 19,90 | 233.600 | 20,20 | 19,12 | 19,39 | 00:00:00 | | 2006-07-27 | 20,48 | 824.100 | 20,48 | 19,53 | 20,00 | 00:00:00 | | 2006-07-28 | 20,09 | 61.900 | 20,37 | 19,87 | 20,30 | 00:00:00 | | 2006-07-31 | 19,80 | 29.800 | 20,38 | 19,80 | 20,35 | 00:00:00 | | 2006-08-01 | 19,95 | 631.700 | 20,11 | 19,52 | 20,11 | 00:00:00 | | 2006-08-02 | 20,40 | 51.600 | 20,40 | 19,53 | 19,53 | 00:00:00 | | 2006-08-03 | 19,55 | 91.700 | 20,36 | 19,55 | 20,05 | 00:00:00 | | 2006-08-04 | 20,50 | 46.800 | 20,50 | 19,82 | 19,97 | 00:00:00 | | 2006-08-07 | 21,13 | 295.000 | 21,48 | 20,70 | 20,90 | 00:00:00 | | 2006-08-08 | 21,05 | 281.100 | 21,58 | 21,05 | 21,58 | 00:00:00 | | 2006-08-09 | 21,00 | 231.600 | 21,30 | 20,85 | 21,20 | 00:00:00 | | 2006-08-10 | 21,00 | 79.800 | 21,00 | 20,60 | 20,99 | 00:00:00 | | 2006-08-11 | 20,92 | 94.500 | 21,20 | 20,80 | 21,20 | 00:00:00 | | 2006-08-14 | 20,80 | 75.800 | 21,25 | 20,80 | 21,25 | 00:00:00 | | 2006-08-15 | 20,78 | 130.200 | 21,00 | 20,72 | 20,72 | 00:00:00 | | 2006-08-16 | 20,70 | 191.100 | 20,86 | 20,70 | 20,76 | 00:00:00 | | 2006-08-17 | 20,80 | 204.100 | 20,90 | 20,75 | 20,75 | 00:00:00 | | 2006-08-18 | 20,55 | 330.000 | 20,85 | 20,39 | 20,85 | 00:00:00 | | 2006-08-21 | 21,25 | 120.300 | 21,25 | 20,55 | 20,89 | 00:00:00 | | 2006-08-22 | 21,30 | 146.200 | 21,45 | 21,10 | 21,25 | 00:00:00 | | 2006-08-23 | 21,40 | 431.700 | 22,26 | 21,32 | 21,32 | 00:00:00 | | 2006-08-24 | 21,71 | 126.300 | 21,95 | 21,40 | 21,76 | 00:00:00 | | 2006-08-25 | 21,75 | 114.900 | 21,94 | 21,57 | 21,73 | 00:00:00 | | 2006-08-28 | 21,45 | 35.500 | 21,90 | 21,45 | 21,85 | 00:00:00 | | 2006-08-29 | 21,28 | 93.100 | 21,50 | 20,90 | 21,50 | 00:00:00 | | 2006-08-30 | 21,40 | 308.900 | 21,68 | 21,29 | 21,68 | 00:00:00 | | 2006-08-31 | 21,28 | 336.400 | 21,50 | 21,22 | 21,42 | 00:00:00 | | 2006-09-01 | 21,40 | 223.300 | 21,50 | 21,31 | 21,35 | 00:00:00 | | 2006-09-04 | 21,49 | 325.200 | 21,59 | 21,40 | 21,50 | 00:00:00 | | 2006-09-05 | 21,71 | 320.000 | 21,80 | 21,46 | 21,55 | 00:00:00 | | 2006-09-06 | 21,45 | 35.700 | 21,80 | 21,45 | 21,79 | 00:00:00 | | 2006-09-07 | 21,30 | 52.300 | 21,58 | 21,30 | 21,50 | 00:00:00 | | 2006-09-08 | 21,51 | 43.500 | 21,77 | 21,31 | 21,31 | 00:00:00 | | 2006-09-11 | 20,99 | 59.800 | 21,70 | 20,95 | 21,55 | 00:00:00 | | 2006-09-12 | 21,50 | 94.100 | 21,63 | 21,00 | 21,38 | 00:00:00 | | 2006-09-13 | 22,35 | 281.100 | 22,50 | 21,38 | 21,65 | 00:00:00 | | 2006-09-14 | 22,70 | 404.000 | 22,95 | 22,37 | 22,45 | 00:00:00 | | 2006-09-15 | 23,80 | 243.600 | 24,05 | 22,36 | 22,46 | 00:00:00 | | 2006-09-18 | 25,00 | 698.400 | 25,72 | 24,20 | 24,50 | 00:00:00 | | 2006-09-19 | 24,55 | 642.300 | 25,68 | 24,05 | 25,20 | 00:00:00 | | 2006-09-20 | 24,97 | 602.000 | 24,99 | 24,30 | 24,61 | 00:00:00 | | 2006-09-21 | 24,63 | 591.100 | 25,00 | 24,42 | 25,00 | 00:00:00 | | 2006-09-22 | 24,74 | 341.400 | 24,74 | 24,35 | 24,60 | 00:00:00 | | 2006-09-25 | 24,75 | 341.100 | 26,00 | 24,70 | 24,70 | 00:00:00 | | 2006-09-26 | 24,58 | 232.800 | 25,00 | 24,54 | 25,00 | 00:00:00 | | 2006-09-27 | 24,30 | 210.800 | 24,69 | 24,30 | 24,69 | 00:00:00 | | 2006-09-28 | 24,42 | 184.600 | 24,47 | 23,50 | 24,21 | 00:00:00 | | 2006-09-29 | 24,14 | 692.300 | 24,50 | 24,14 | 24,17 | 00:00:00 | | 2006-10-02 | 24,00 | 832.200 | 24,59 | 23,77 | 24,59 | 00:00:00 | | 2006-10-03 | 24,05 | 175.100 | 24,24 | 23,83 | 23,85 | 00:00:00 | | 2006-10-04 | 25,00 | 514.400 | 25,10 | 24,02 | 24,02 | 00:00:00 | | 2006-10-05 | 25,50 | 143.100 | 25,50 | 25,00 | 25,25 | 00:00:00 | | 2006-10-06 | 25,43 | 107.200 | 25,57 | 25,28 | 25,50 | 00:00:00 | | 2006-10-09 | 25,01 | 94.800 | 25,49 | 25,01 | 25,32 | 00:00:00 | | 2006-10-11 | 25,56 | 118.200 | 25,90 | 25,08 | 25,49 | 00:00:00 | | 2006-10-12 | 25,63 | 91.100 | 25,95 | 25,41 | 25,70 | 00:00:00 | | 2006-10-13 | 25,60 | 319.100 | 25,71 | 25,41 | 25,71 | 00:00:00 | | 2006-10-16 | 25,78 | 333.500 | 26,81 | 25,70 | 25,87 | 00:00:00 | | 2006-10-17 | 25,50 | 211.400 | 26,00 | 25,11 | 26,00 | 00:00:00 | | 2006-10-18 | 25,45 | 84.300 | 25,85 | 25,05 | 25,60 | 00:00:00 | | 2006-10-19 | 25,86 | 351.000 | 25,98 | 25,51 | 25,51 | 00:00:00 | | 2006-10-20 | 26,27 | 436.700 | 26,29 | 25,75 | 26,00 | 00:00:00 | | 2006-10-23 | 27,00 | 425.100 | 27,50 | 26,36 | 26,81 | 00:00:00 | | 2006-10-24 | 26,99 | 443.600 | 27,10 | 26,81 | 27,10 | 00:00:00 | | 2006-10-25 | 27,94 | 969.200 | 28,48 | 27,02 | 27,37 | 00:00:00 | | 2006-10-26 | 27,75 | 348.900 | 28,55 | 27,56 | 28,41 | 00:00:00 | | 2006-10-27 | 27,76 | 83.200 | 28,09 | 27,60 | 27,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
