Tecnicas Reunidas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.770	11.230	10.660	10.692	10.692	1,374
2024-11-27	10.400	10.760	10.160	10.620	10.620	51
2024-11-26	10.590	10.590	10.450	10.540	10.540	685
2024-11-25	10.755	10.900	10.550	10.628	10.628	5,828
2024-11-22	11.070	11.070	10.806	10.806	10.806	421
2024-11-21	11.090	11.090	10.880	11.012	11.012	833
2024-11-20	10.940	11.250	10.660	11.008	11.008	2,931
2024-11-19	10.970	10.970	10.720	10.736	10.736	2,640
2024-11-18	10.960	11.020	10.760	10.975	10.975	807
2024-11-15	11.190	11.190	10.700	11.092	11.092	1,185
2024-11-14	10.740	10.760	10.590	10.760	10.760	1,282
2024-11-13	10.420	10.556	10.370	10.556	10.556	818
2024-11-12	10.840	10.900	10.610	10.668	10.668	463
2024-11-11	11.070	11.180	10.570	10.710	10.710	1,260
2024-11-08	11.260	11.260	11.120	11.260	11.260	458
2024-11-07	11.080	11.280	11.080	11.159	11.159	725
2024-11-06	11.070	11.250	11.070	11.084	11.084	719
2024-11-05	11.030	11.120	10.890	11.120	11.120	2,106
2024-11-04	11.020	11.300	10.920	11.190	11.190	192
2024-11-01	11.110	11.130	11.110	11.111	11.111	509
2024-10-31	11.160	11.160	10.950	11.080	11.080	342
2024-10-30	11.210	11.266	11.080	11.180	11.180	442
2024-10-29	11.255	11.430	11.220	11.307	11.307	1,283
2024-10-28	11.390	11.390	11.160	11.390	11.390	129
2024-10-25	11.530	11.530	11.240	11.516	11.516	1,148
2024-10-24	11.490	11.600	11.330	11.600	11.600	405
2024-10-23	11.440	11.550	11.200	11.490	11.490	637
2024-10-22	11.450	11.580	11.300	11.527	11.527	1,200
2024-10-21	11.720	11.720	11.470	11.710	11.710	743
2024-10-18	11.720	11.860	11.450	11.540	11.540	1,005
2024-10-17	11.600	11.600	11.390	11.560	11.560	6,102
2024-10-16	11.700	11.750	11.700	11.700	11.700	259
2024-10-15	11.800	11.940	11.710	11.770	11.770	227
2024-10-14	11.960	11.960	11.830	11.860	11.860	1,314
2024-10-11	11.880	11.880	11.830	11.830	11.830	408
2024-10-10	11.960	11.990	11.730	11.859	11.859	971
2024-10-09	12.080	12.080	11.910	11.960	11.960	1,359
2024-10-08	11.930	12.050	11.930	12.015	12.015	923
2024-10-07	11.900	12.110	11.900	12.095	12.095	687
2024-10-04	11.630	11.930	11.540	11.803	11.803	1,324
2024-10-03	11.300	11.490	11.300	11.440	11.440	1,710
2024-10-02	11.280	11.371	11.230	11.371	11.371	1,553
2024-10-01	11.700	11.850	11.580	11.756	11.756	69,624
2024-09-30	12.060	12.130	11.650	11.870	11.870	516
2024-09-27	11.710	12.040	11.590	11.920	11.920	872
2024-09-26	11.890	11.960	11.750	11.809	11.809	1,883
2024-09-25	12.230	12.230	11.820	12.084	12.084	1,102
2024-09-24	12.340	12.780	12.150	12.248	12.248	3,711
2024-09-23	12.255	12.670	12.090	12.360	12.360	910
2024-09-20	12.500	12.640	12.280	12.458	12.458	3,604
2024-09-19	12.110	12.550	12.110	12.351	12.351	4,547
2024-09-18	11.840	11.988	11.810	11.931	11.931	1,851
2024-09-17	11.800	11.830	11.540	11.643	11.643	2,791
2024-09-16	11.350	11.720	11.250	11.560	11.560	4,238
2024-09-13	11.150	11.380	11.150	11.376	11.376	3,322
2024-09-12	10.970	11.030	10.910	10.910	10.910	1,830
2024-09-11	10.790	10.950	10.750	10.750	10.750	133,516
2024-09-10	10.710	10.880	10.610	10.660	10.660	576
2024-09-09	10.670	10.880	10.660	10.770	10.770	437
2024-09-06	11.000	11.000	10.720	10.795	10.795	4,688

← NewerPage 9 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.