Tecnicas Reunidas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	8.540	8.615	8.260	8.400	7.697	664,804
2023-04-11	8.080	8.695	7.620	8.335	7.637	1,145,873
2023-04-06	10.010	10.250	9.990	10.020	9.181	101,401
2023-04-05	10.200	10.270	9.960	10.090	9.245	134,429
2023-04-04	10.150	10.410	9.915	10.220	9.365	275,994
2023-04-03	10.340	10.340	10.130	10.140	9.291	142,789
2023-03-31	10.100	10.180	9.930	10.100	9.255	199,298
2023-03-30	9.620	9.990	9.620	9.935	9.103	216,618
2023-03-29	9.260	9.690	9.260	9.620	8.815	211,077
2023-03-28	9.600	9.710	9.260	9.380	8.595	157,902
2023-03-27	9.660	9.660	9.355	9.425	8.636	158,549
2023-03-24	10.070	10.070	9.260	9.455	8.664	314,834
2023-03-23	10.600	10.600	10.040	10.050	9.209	387,255
2023-03-22	10.910	10.910	10.500	10.550	9.667	162,437
2023-03-21	10.950	11.090	10.750	10.860	9.951	143,152
2023-03-20	10.780	10.780	10.160	10.630	9.740	278,810
2023-03-17	11.100	11.390	10.620	10.730	9.832	295,019
2023-03-16	11.110	11.420	10.820	11.040	10.116	211,338
2023-03-15	12.140	12.150	11.040	11.090	10.162	328,690
2023-03-14	11.540	12.180	11.470	12.100	11.087	219,474
2023-03-13	11.840	11.920	11.180	11.530	10.565	361,536
2023-03-10	11.750	12.300	11.530	11.990	10.986	428,915
2023-03-09	11.800	12.020	11.660	11.900	10.904	213,401
2023-03-08	11.820	11.880	11.660	11.780	10.794	140,277
2023-03-07	11.570	11.870	11.520	11.800	10.812	271,611
2023-03-06	11.420	11.550	11.340	11.470	10.510	152,882
2023-03-03	11.300	11.420	11.140	11.410	10.455	209,438
2023-03-02	11.230	11.330	11.100	11.200	10.263	186,443
2023-03-01	10.920	11.250	10.920	11.180	10.244	235,868
2023-02-28	11.070	11.070	10.820	10.870	9.960	180,344
2023-02-27	10.920	11.150	10.900	11.030	10.107	177,805
2023-02-24	10.950	11.220	10.890	10.920	10.006	229,919
2023-02-23	10.550	10.930	10.550	10.910	9.997	125,767
2023-02-22	10.760	10.890	10.530	10.550	9.667	188,560
2023-02-21	10.950	11.020	10.740	10.980	10.061	196,679
2023-02-20	11.030	11.030	10.840	10.970	10.052	139,438
2023-02-17	11.140	11.190	10.900	10.900	9.988	251,013
2023-02-16	11.000	11.520	10.990	11.200	10.263	489,190
2023-02-15	10.740	11.300	10.650	10.810	9.905	457,144
2023-02-14	10.800	10.830	10.680	10.690	9.795	121,651
2023-02-13	10.690	10.770	10.620	10.690	9.795	94,880
2023-02-10	10.740	10.800	10.500	10.680	9.786	164,368
2023-02-09	10.560	10.770	10.560	10.730	9.832	129,238
2023-02-08	10.710	10.850	10.530	10.560	9.676	152,471
2023-02-07	10.600	10.700	10.430	10.480	9.603	147,032
2023-02-06	10.590	10.610	10.210	10.580	9.694	261,183
2023-02-03	10.790	10.880	10.630	10.660	9.768	163,487
2023-02-02	10.970	11.050	10.760	10.790	9.887	224,954
2023-02-01	11.040	11.110	10.920	10.920	10.006	180,758
2023-01-31	10.920	11.010	10.730	11.010	10.088	198,826
2023-01-30	10.830	11.020	10.790	10.930	10.015	182,610
2023-01-27	10.820	11.010	10.810	10.910	9.997	209,631
2023-01-26	10.720	10.940	10.590	10.890	9.979	283,511
2023-01-25	10.400	10.650	10.330	10.540	9.658	200,761
2023-01-24	10.640	10.640	10.210	10.400	9.530	313,047
2023-01-23	10.500	10.870	10.500	10.580	9.694	466,626
2023-01-20	10.180	10.350	10.180	10.350	9.484	135,235
2023-01-19	10.350	10.440	10.100	10.130	9.282	338,723
2023-01-18	10.710	10.800	10.020	10.400	9.530	824,165
2023-01-17	10.860	10.930	10.750	10.850	9.942	168,831

← NewerPage 16 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.