Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.080	11.180	10.960	11.000	11.000	96,104
2024-09-04	10.990	11.160	10.770	11.100	11.100	120,283
2024-09-03	11.400	11.470	11.080	11.130	11.130	131,439
2024-09-02	11.550	11.570	11.370	11.430	11.430	140,945
2024-08-30	11.120	11.470	11.070	11.370	11.370	224,741
2024-08-29	11.620	11.720	10.910	11.030	11.030	356,020
2024-08-28	11.280	11.730	11.160	11.600	11.600	458,260
2024-08-27	10.700	11.230	10.620	11.120	11.120	318,203
2024-08-26	10.830	10.830	10.340	10.640	10.640	269,267
2024-08-23	10.650	10.850	10.650	10.730	10.730	91,183
2024-08-22	10.690	10.800	10.660	10.680	10.680	47,100
2024-08-21	10.640	10.770	10.640	10.770	10.770	71,430
2024-08-20	10.870	10.870	10.550	10.670	10.670	94,378
2024-08-19	10.510	10.860	10.510	10.800	10.800	133,563
2024-08-16	10.530	10.690	10.440	10.500	10.500	113,957
2024-08-15	10.380	10.550	10.210	10.530	10.530	100,550
2024-08-14	10.570	10.570	10.260	10.320	10.320	79,566
2024-08-13	10.610	10.610	10.340	10.480	10.480	55,381
2024-08-12	10.520	10.650	10.480	10.540	10.540	98,021
2024-08-09	10.590	10.670	10.440	10.500	10.500	118,479
2024-08-08	10.610	10.610	10.390	10.590	10.590	162,452
2024-08-07	10.730	10.750	10.380	10.730	10.730	148,592
2024-08-06	10.940	11.030	10.430	10.540	10.540	147,389
2024-08-05	10.660	10.740	10.270	10.740	10.740	281,617
2024-08-02	11.370	11.570	11.110	11.160	11.160	154,672
2024-08-01	11.630	11.720	11.200	11.290	11.290	138,921
2024-07-31	11.720	11.830	11.250	11.520	11.520	170,555
2024-07-30	11.830	11.990	11.180	11.460	11.460	187,112
2024-07-29	12.120	12.120	11.810	11.830	11.830	106,133
2024-07-26	12.300	12.300	11.960	11.960	11.960	117,354
2024-07-25	12.220	12.370	12.100	12.320	12.320	95,014
2024-07-24	12.400	12.690	12.370	12.370	12.370	118,162
2024-07-23	12.600	12.600	12.360	12.370	12.370	110,381
2024-07-22	12.190	12.710	12.080	12.400	12.400	185,363
2024-07-19	12.000	12.170	11.840	12.030	12.030	88,300
2024-07-18	12.280	12.280	12.000	12.010	12.010	87,385
2024-07-17	12.030	12.300	12.030	12.150	12.150	95,939
2024-07-16	12.280	12.360	12.020	12.110	12.110	81,463
2024-07-15	12.360	12.460	12.210	12.240	12.240	92,615
2024-07-12	12.420	12.550	12.340	12.420	12.420	104,575
2024-07-11	12.490	12.490	12.320	12.390	12.390	112,491
2024-07-10	11.910	12.410	11.800	12.320	12.320	129,935
2024-07-09	12.130	12.230	11.910	11.910	11.910	164,027
2024-07-08	12.260	12.470	12.000	12.140	12.140	167,529
2024-07-05	12.480	12.650	12.230	12.250	12.250	203,977
2024-07-04	12.600	12.640	12.400	12.530	12.530	138,533
2024-07-03	13.150	13.270	12.600	12.600	12.600	164,964
2024-07-02	12.980	13.230	12.950	13.140	13.140	202,970
2024-07-01	12.550	13.190	12.550	13.010	13.010	285,425
2024-06-28	12.650	12.730	12.580	12.630	12.630	128,723
2024-06-27	12.220	12.790	12.220	12.640	12.640	172,094
2024-06-26	12.400	12.430	12.230	12.280	12.280	102,559
2024-06-25	12.250	12.320	12.120	12.190	12.190	135,925
2024-06-24	11.900	12.230	11.900	12.160	12.160	149,331
2024-06-21	12.540	12.540	12.060	12.160	12.160	183,764
2024-06-20	12.370	12.500	12.270	12.400	12.400	179,175
2024-06-19	12.800	12.860	12.440	12.440	12.440	226,888
2024-06-18	12.070	12.860	12.070	12.760	12.760	425,360
2024-06-17	11.820	12.190	11.820	12.020	12.020	244,432
2024-06-14	12.120	12.340	11.570	11.920	11.920	270,825

← NewerPage 10 of 22 · 1,279 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.