|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-23 | 18,80 | 427.500 | 18,92 | 17,71 | 18,54 | 00:00:00 | | 2009-01-26 | 19,73 | 666.500 | 19,75 | 18,90 | 18,95 | 00:00:00 | | 2009-01-27 | 20,10 | 420.600 | 20,10 | 19,50 | 19,75 | 00:00:00 | | 2009-01-28 | 20,11 | 455.000 | 20,40 | 20,00 | 20,33 | 00:00:00 | | 2009-01-29 | 20,14 | 406.900 | 20,35 | 19,50 | 20,01 | 00:00:00 | | 2009-01-30 | 20,35 | 547.900 | 20,50 | 20,03 | 20,11 | 00:00:00 | | 2009-02-02 | 20,18 | 272.000 | 20,27 | 19,64 | 20,09 | 00:00:00 | | 2009-02-03 | 20,41 | 196.000 | 20,44 | 19,75 | 20,36 | 00:00:00 | | 2009-02-04 | 21,05 | 612.800 | 21,38 | 20,41 | 20,48 | 00:00:00 | | 2009-02-05 | 22,45 | 660.700 | 22,49 | 20,56 | 20,66 | 00:00:00 | | 2009-02-06 | 22,82 | 877.700 | 22,90 | 21,81 | 22,48 | 00:00:00 | | 2009-02-09 | 23,70 | 792.200 | 24,10 | 22,80 | 23,00 | 00:00:00 | | 2009-02-10 | 22,83 | 557.200 | 23,64 | 22,81 | 23,64 | 00:00:00 | | 2009-02-11 | 22,52 | 573.300 | 22,80 | 21,94 | 22,41 | 00:00:00 | | 2009-02-12 | 21,95 | 311.500 | 22,40 | 21,70 | 22,30 | 00:00:00 | | 2009-02-13 | 22,89 | 336.900 | 22,89 | 22,19 | 22,23 | 00:00:00 | | 2009-02-16 | 22,60 | 271.800 | 23,32 | 22,51 | 22,87 | 00:00:00 | | 2009-02-17 | 22,90 | 424.900 | 23,26 | 22,40 | 22,51 | 00:00:00 | | 2009-02-18 | 22,36 | 248.900 | 23,20 | 22,00 | 22,92 | 00:00:00 | | 2009-02-19 | 22,69 | 234.500 | 22,98 | 22,44 | 22,53 | 00:00:00 | | 2009-02-20 | 21,25 | 395.600 | 22,59 | 21,00 | 22,30 | 00:00:00 | | 2009-02-23 | 21,08 | 286.000 | 22,25 | 21,00 | 21,80 | 00:00:00 | | 2009-02-24 | 21,95 | 326.800 | 22,00 | 20,66 | 21,00 | 00:00:00 | | 2009-02-25 | 21,78 | 296.900 | 22,70 | 21,64 | 22,37 | 00:00:00 | | 2009-02-26 | 22,50 | 203.000 | 22,50 | 21,81 | 21,86 | 00:00:00 | | 2009-02-27 | 22,25 | 244.400 | 22,45 | 20,80 | 22,18 | 00:00:00 | | 2009-03-02 | 21,43 | 174.400 | 22,50 | 21,18 | 21,57 | 00:00:00 | | 2009-03-03 | 22,20 | 509.800 | 22,70 | 21,55 | 21,61 | 00:00:00 | | 2009-03-04 | 23,50 | 396.400 | 23,50 | 22,00 | 22,45 | 00:00:00 | | 2009-03-05 | 22,00 | 377.500 | 23,70 | 22,00 | 23,70 | 00:00:00 | | 2009-03-06 | 22,61 | 540.200 | 22,80 | 21,62 | 22,11 | 00:00:00 | | 2009-03-09 | 22,81 | 393.800 | 22,95 | 21,80 | 22,80 | 00:00:00 | | 2009-03-10 | 22,98 | 507.300 | 23,45 | 22,48 | 22,48 | 00:00:00 | | 2009-03-11 | 23,11 | 381.700 | 23,64 | 22,40 | 23,25 | 00:00:00 | | 2009-03-12 | 23,22 | 249.000 | 23,42 | 22,76 | 23,23 | 00:00:00 | | 2009-03-13 | 23,27 | 469.600 | 23,70 | 23,19 | 23,50 | 00:00:00 | | 2009-03-16 | 23,68 | 462.600 | 23,77 | 22,90 | 23,50 | 00:00:00 | | 2009-03-17 | 24,39 | 576.200 | 24,99 | 23,03 | 23,68 | 00:00:00 | | 2009-03-18 | 24,57 | 549.300 | 24,90 | 24,24 | 24,70 | 00:00:00 | | 2009-03-19 | 25,29 | 430.700 | 25,59 | 24,70 | 24,80 | 00:00:00 | | 2009-03-20 | 23,03 | 1.188.900 | 25,10 | 22,62 | 24,96 | 00:00:00 | | 2009-03-23 | 23,41 | 574.700 | 23,63 | 23,00 | 23,50 | 00:00:00 | | 2009-03-24 | 23,60 | 451.000 | 23,87 | 23,10 | 23,80 | 00:00:00 | | 2009-03-25 | 23,98 | 243.800 | 24,15 | 23,26 | 23,45 | 00:00:00 | | 2009-03-26 | 23,62 | 459.300 | 24,34 | 23,30 | 23,99 | 00:00:00 | | 2009-03-27 | 23,63 | 262.100 | 23,95 | 23,35 | 23,60 | 00:00:00 | | 2009-03-30 | 23,20 | 378.800 | 24,35 | 22,74 | 23,30 | 00:00:00 | | 2009-03-31 | 23,91 | 310.900 | 23,91 | 23,11 | 23,11 | 00:00:00 | | 2009-04-01 | 24,45 | 360.700 | 24,58 | 23,68 | 24,01 | 00:00:00 | | 2009-04-02 | 25,37 | 433.500 | 25,50 | 24,57 | 24,98 | 00:00:00 | | 2009-04-03 | 25,21 | 287.500 | 25,50 | 24,80 | 25,37 | 00:00:00 | | 2009-04-06 | 25,54 | 443.200 | 26,42 | 25,21 | 25,45 | 00:00:00 | | 2009-04-07 | 25,69 | 236.900 | 26,10 | 25,08 | 25,87 | 00:00:00 | | 2009-04-08 | 25,80 | 305.500 | 26,00 | 24,85 | 25,10 | 00:00:00 | | 2009-04-09 | 26,50 | 213.500 | 26,50 | 25,70 | 25,85 | 00:00:00 | | 2009-04-14 | 26,21 | 382.800 | 27,00 | 26,10 | 26,55 | 00:00:00 | | 2009-04-15 | 26,32 | 256.100 | 26,50 | 25,76 | 26,10 | 00:00:00 | | 2009-04-16 | 26,25 | 331.100 | 26,72 | 26,05 | 26,50 | 00:00:00 | | 2009-04-17 | 26,88 | 374.500 | 26,98 | 26,16 | 26,50 | 00:00:00 | | 2009-04-20 | 25,28 | 345.100 | 26,98 | 24,30 | 26,90 | 00:00:00 | | 2009-04-21 | 25,62 | 293.300 | 25,89 | 25,09 | 25,38 | 00:00:00 | | 2009-04-22 | 26,45 | 255.900 | 26,60 | 25,70 | 26,00 | 00:00:00 | | 2009-04-23 | 25,84 | 277.100 | 26,69 | 25,60 | 26,37 | 00:00:00 | | 2009-04-24 | 26,30 | 193.400 | 26,41 | 25,70 | 26,20 | 00:00:00 | | 2009-04-27 | 26,00 | 140.200 | 26,13 | 25,41 | 25,75 | 00:00:00 | | 2009-04-28 | 25,81 | 210.600 | 25,96 | 25,11 | 25,55 | 00:00:00 | | 2009-04-29 | 26,71 | 345.700 | 27,00 | 25,80 | 25,80 | 00:00:00 | | 2009-04-30 | 26,96 | 296.600 | 27,05 | 26,61 | 26,93 | 00:00:00 | | 2009-05-04 | 27,17 | 292.800 | 27,25 | 26,80 | 27,10 | 00:00:00 | | 2009-05-05 | 27,22 | 208.000 | 27,49 | 27,11 | 27,25 | 00:00:00 | | 2009-05-06 | 28,00 | 245.100 | 28,49 | 27,10 | 27,40 | 00:00:00 | | 2009-05-07 | 28,44 | 379.600 | 29,40 | 28,01 | 28,42 | 00:00:00 | | 2009-05-08 | 28,35 | 467.200 | 29,29 | 28,03 | 29,29 | 00:00:00 | | 2009-05-11 | 27,37 | 447.800 | 29,03 | 27,20 | 29,00 | 00:00:00 | | 2009-05-12 | 28,20 | 545.700 | 28,59 | 27,37 | 27,37 | 00:00:00 | | 2009-05-13 | 27,70 | 549.200 | 28,31 | 27,50 | 28,15 | 00:00:00 | | 2009-05-14 | 27,72 | 242.100 | 27,90 | 27,30 | 27,85 | 00:00:00 | | 2009-05-15 | 28,20 | 222.200 | 28,30 | 27,73 | 28,20 | 00:00:00 | | 2009-05-18 | 28,31 | 225.000 | 28,45 | 27,81 | 28,20 | 00:00:00 | | 2009-05-19 | 29,94 | 652.800 | 29,95 | 28,41 | 28,70 | 00:00:00 | | 2009-05-20 | 30,58 | 459.400 | 31,10 | 28,30 | 29,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
