|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-26 | 33,22 | 210.400 | 33,89 | 33,00 | 33,50 | 00:00:00 | | 2008-09-29 | 29,84 | 388.700 | 33,36 | 29,67 | 33,36 | 00:00:00 | | 2008-09-30 | 29,84 | 642.600 | 30,10 | 28,10 | 28,83 | 00:00:00 | | 2008-10-01 | 30,05 | 350.100 | 30,85 | 29,17 | 30,43 | 00:00:00 | | 2008-10-02 | 27,55 | 795.400 | 30,86 | 26,90 | 30,00 | 00:00:00 | | 2008-10-03 | 27,45 | 462.100 | 27,83 | 26,16 | 27,82 | 00:00:00 | | 2008-10-06 | 25,54 | 557.600 | 26,31 | 24,49 | 26,31 | 00:00:00 | | 2008-10-07 | 24,50 | 493.200 | 26,09 | 24,17 | 25,81 | 00:00:00 | | 2008-10-08 | 22,53 | 689.000 | 23,83 | 21,60 | 23,21 | 00:00:00 | | 2008-10-09 | 22,53 | 325.500 | 23,50 | 22,31 | 22,82 | 00:00:00 | | 2008-10-10 | 21,04 | 752.000 | 22,19 | 19,50 | 20,31 | 00:00:00 | | 2008-10-13 | 23,99 | 647.000 | 24,10 | 22,01 | 23,00 | 00:00:00 | | 2008-10-14 | 24,80 | 557.800 | 26,48 | 24,50 | 25,00 | 00:00:00 | | 2008-10-15 | 23,00 | 516.500 | 24,70 | 22,65 | 24,62 | 00:00:00 | | 2008-10-16 | 20,00 | 861.300 | 22,50 | 19,85 | 22,00 | 00:00:00 | | 2008-10-17 | 19,39 | 663.900 | 22,00 | 19,25 | 22,00 | 00:00:00 | | 2008-10-20 | 19,55 | 566.500 | 19,76 | 19,01 | 19,76 | 00:00:00 | | 2008-10-21 | 20,50 | 1.435.900 | 21,08 | 19,89 | 20,00 | 00:00:00 | | 2008-10-22 | 21,29 | 679.200 | 21,94 | 20,01 | 20,21 | 00:00:00 | | 2008-10-23 | 20,70 | 490.100 | 21,90 | 20,02 | 21,56 | 00:00:00 | | 2008-10-24 | 19,28 | 479.500 | 20,50 | 18,56 | 20,05 | 00:00:00 | | 2008-10-27 | 17,53 | 335.800 | 18,79 | 17,20 | 18,62 | 00:00:00 | | 2008-10-28 | 18,35 | 327.500 | 19,00 | 17,55 | 17,89 | 00:00:00 | | 2008-10-29 | 19,88 | 347.000 | 20,00 | 18,50 | 19,72 | 00:00:00 | | 2008-10-30 | 22,12 | 543.300 | 22,12 | 20,30 | 21,00 | 00:00:00 | | 2008-10-31 | 22,23 | 315.500 | 22,49 | 20,50 | 22,07 | 00:00:00 | | 2008-11-03 | 22,79 | 287.000 | 22,99 | 21,77 | 22,59 | 00:00:00 | | 2008-11-04 | 23,73 | 362.600 | 23,73 | 22,39 | 22,80 | 00:00:00 | | 2008-11-05 | 23,12 | 407.000 | 23,82 | 23,06 | 23,82 | 00:00:00 | | 2008-11-06 | 20,82 | 289.000 | 22,63 | 20,69 | 22,58 | 00:00:00 | | 2008-11-07 | 20,54 | 398.000 | 21,79 | 20,32 | 20,50 | 00:00:00 | | 2008-11-10 | 21,03 | 200.600 | 21,76 | 20,65 | 21,60 | 00:00:00 | | 2008-11-11 | 20,53 | 448.500 | 21,65 | 20,50 | 20,67 | 00:00:00 | | 2008-11-12 | 19,20 | 533.900 | 21,17 | 19,10 | 21,17 | 00:00:00 | | 2008-11-13 | 19,61 | 286.900 | 19,85 | 19,11 | 19,17 | 00:00:00 | | 2008-11-14 | 19,20 | 337.200 | 20,99 | 19,13 | 20,99 | 00:00:00 | | 2008-11-17 | 18,26 | 344.800 | 19,50 | 18,10 | 19,09 | 00:00:00 | | 2008-11-18 | 17,67 | 430.400 | 18,80 | 17,42 | 18,22 | 00:00:00 | | 2008-11-19 | 16,55 | 555.800 | 17,74 | 16,55 | 17,69 | 00:00:00 | | 2008-11-20 | 15,71 | 554.800 | 16,21 | 15,30 | 16,00 | 00:00:00 | | 2008-11-21 | 14,70 | 928.200 | 16,70 | 14,56 | 15,93 | 00:00:00 | | 2008-11-24 | 16,57 | 461.800 | 16,58 | 15,15 | 15,15 | 00:00:00 | | 2008-11-25 | 16,07 | 459.400 | 16,90 | 15,55 | 16,56 | 00:00:00 | | 2008-11-26 | 15,93 | 335.100 | 16,57 | 15,81 | 15,84 | 00:00:00 | | 2008-11-27 | 17,15 | 374.400 | 17,20 | 16,29 | 16,29 | 00:00:00 | | 2008-11-28 | 18,20 | 607.600 | 18,25 | 17,20 | 17,41 | 00:00:00 | | 2008-12-01 | 17,32 | 388.200 | 18,79 | 17,00 | 18,45 | 00:00:00 | | 2008-12-02 | 18,30 | 446.900 | 18,33 | 16,67 | 17,03 | 00:00:00 | | 2008-12-03 | 18,99 | 627.400 | 19,13 | 17,80 | 18,15 | 00:00:00 | | 2008-12-04 | 19,10 | 415.300 | 19,66 | 18,26 | 19,00 | 00:00:00 | | 2008-12-05 | 17,42 | 406.500 | 19,00 | 17,35 | 18,77 | 00:00:00 | | 2008-12-08 | 18,59 | 269.200 | 18,78 | 18,00 | 18,43 | 00:00:00 | | 2008-12-09 | 18,21 | 305.700 | 18,65 | 17,97 | 18,45 | 00:00:00 | | 2008-12-10 | 18,28 | 527.700 | 18,70 | 18,15 | 18,15 | 00:00:00 | | 2008-12-11 | 17,81 | 622.100 | 18,49 | 17,43 | 18,40 | 00:00:00 | | 2008-12-12 | 18,00 | 384.600 | 18,01 | 16,91 | 17,30 | 00:00:00 | | 2008-12-15 | 18,40 | 444.200 | 18,73 | 18,19 | 18,30 | 00:00:00 | | 2008-12-16 | 18,50 | 228.100 | 18,76 | 18,21 | 18,41 | 00:00:00 | | 2008-12-17 | 18,10 | 285.200 | 18,67 | 18,03 | 18,63 | 00:00:00 | | 2008-12-18 | 18,45 | 253.900 | 18,60 | 18,12 | 18,23 | 00:00:00 | | 2008-12-19 | 18,22 | 235.000 | 18,50 | 17,83 | 18,21 | 00:00:00 | | 2008-12-22 | 17,75 | 138.800 | 18,37 | 17,75 | 18,37 | 00:00:00 | | 2008-12-23 | 17,96 | 160.200 | 18,07 | 17,67 | 17,85 | 00:00:00 | | 2008-12-29 | 18,09 | 142.600 | 18,39 | 18,00 | 18,08 | 00:00:00 | | 2008-12-30 | 18,41 | 242.500 | 18,50 | 18,20 | 18,34 | 00:00:00 | | 2009-01-02 | 19,70 | 288.200 | 19,70 | 18,55 | 18,58 | 00:00:00 | | 2009-01-05 | 20,60 | 466.900 | 20,94 | 20,01 | 20,19 | 00:00:00 | | 2009-01-06 | 20,96 | 297.300 | 21,16 | 20,45 | 20,72 | 00:00:00 | | 2009-01-07 | 20,54 | 364.200 | 21,18 | 20,00 | 21,00 | 00:00:00 | | 2009-01-08 | 20,50 | 277.300 | 20,60 | 20,06 | 20,41 | 00:00:00 | | 2009-01-09 | 20,35 | 229.500 | 20,60 | 20,05 | 20,53 | 00:00:00 | | 2009-01-12 | 20,20 | 342.100 | 20,74 | 20,05 | 20,44 | 00:00:00 | | 2009-01-13 | 19,91 | 421.600 | 20,04 | 19,00 | 20,04 | 00:00:00 | | 2009-01-14 | 19,01 | 359.100 | 20,23 | 18,71 | 20,00 | 00:00:00 | | 2009-01-15 | 19,10 | 333.800 | 19,22 | 18,80 | 18,84 | 00:00:00 | | 2009-01-16 | 19,42 | 290.600 | 19,98 | 19,25 | 19,72 | 00:00:00 | | 2009-01-19 | 19,86 | 680.500 | 20,57 | 19,41 | 20,25 | 00:00:00 | | 2009-01-20 | 19,55 | 433.800 | 20,19 | 19,41 | 19,90 | 00:00:00 | | 2009-01-21 | 18,78 | 443.300 | 18,88 | 18,01 | 18,88 | 00:00:00 | | 2009-01-22 | 18,47 | 270.100 | 19,25 | 18,40 | 19,14 | 00:00:00 | | 2009-01-23 | 18,80 | 427.500 | 18,92 | 17,71 | 18,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
