Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.610	0.618	0.610	0.612	0.612	187,259
2024-09-04	0.621	0.628	0.612	0.612	0.612	184,705
2024-09-03	0.635	0.635	0.620	0.627	0.627	129,794
2024-09-02	0.623	0.640	0.623	0.625	0.625	120,333
2024-08-30	0.621	0.636	0.621	0.625	0.625	56,788
2024-08-29	0.621	0.642	0.621	0.632	0.632	450,161
2024-08-28	0.623	0.629	0.620	0.620	0.620	130,432
2024-08-27	0.630	0.640	0.625	0.625	0.625	256,252
2024-08-26	0.620	0.633	0.620	0.625	0.625	137,447
2024-08-23	0.630	0.634	0.604	0.618	0.618	204,639
2024-08-22	0.624	0.632	0.623	0.628	0.628	42,880
2024-08-21	0.623	0.635	0.623	0.625	0.625	113,445
2024-08-20	0.626	0.630	0.623	0.626	0.626	87,446
2024-08-19	0.639	0.639	0.626	0.630	0.630	134,209
2024-08-16	0.640	0.640	0.622	0.632	0.632	48,421
2024-08-15	0.634	0.637	0.625	0.637	0.637	68,926
2024-08-14	0.624	0.640	0.624	0.630	0.630	101,501
2024-08-13	0.638	0.638	0.621	0.637	0.637	59,261
2024-08-12	0.620	0.635	0.620	0.623	0.623	136,819
2024-08-09	0.626	0.638	0.620	0.621	0.621	63,926
2024-08-08	0.640	0.640	0.624	0.625	0.625	59,403
2024-08-07	0.628	0.650	0.628	0.640	0.640	215,332
2024-08-06	0.619	0.628	0.610	0.615	0.615	142,261
2024-08-05	0.602	0.632	0.601	0.610	0.610	320,767
2024-08-02	0.626	0.632	0.610	0.620	0.620	340,006
2024-08-01	0.637	0.652	0.625	0.626	0.626	237,482
2024-07-31	0.645	0.645	0.632	0.636	0.636	127,835
2024-07-29	0.660	0.661	0.652	0.652	0.652	102,621
2024-07-26	0.640	0.659	0.640	0.656	0.656	71,991
2024-07-25	0.643	0.644	0.631	0.641	0.641	142,554
2024-07-24	0.660	0.668	0.642	0.642	0.642	297,422
2024-07-23	0.643	0.659	0.643	0.648	0.648	222,549
2024-07-22	0.666	0.667	0.643	0.643	0.643	387,475
2024-07-19	0.676	0.685	0.667	0.667	0.667	457,525
2024-07-18	0.668	0.677	0.667	0.675	0.675	226,771
2024-07-17	0.686	0.687	0.667	0.667	0.667	160,854
2024-07-16	0.690	0.693	0.670	0.673	0.673	326,172
2024-07-15	0.679	0.718	0.671	0.687	0.687	1,459,381
2024-07-12	0.633	0.670	0.633	0.665	0.665	1,039,517
2024-07-11	0.621	0.640	0.621	0.633	0.633	195,090
2024-07-10	0.644	0.644	0.621	0.630	0.630	313,892
2024-07-09	0.645	0.650	0.630	0.630	0.630	523,819
2024-07-08	0.658	0.658	0.646	0.651	0.651	103,928
2024-07-05	0.653	0.662	0.645	0.646	0.646	393,484
2024-07-04	0.660	0.660	0.644	0.648	0.648	198,002
2024-07-03	0.650	0.664	0.643	0.655	0.655	802,955
2024-07-02	0.642	0.648	0.629	0.639	0.639	314,317
2024-07-01	0.647	0.665	0.628	0.642	0.642	772,403
2024-06-28	0.650	0.669	0.625	0.635	0.635	1,102,670
2024-06-27	0.655	0.673	0.651	0.653	0.653	385,345
2024-06-26	0.667	0.685	0.655	0.655	0.655	981,922
2024-06-25	0.693	0.700	0.663	0.667	0.667	579,227
2024-06-24	0.695	0.713	0.684	0.685	0.685	1,218,337
2024-06-21	0.695	0.701	0.684	0.690	0.690	466,641
2024-06-20	0.698	0.702	0.695	0.697	0.697	198,623
2024-06-19	0.711	0.713	0.696	0.698	0.698	308,724
2024-06-18	0.720	0.720	0.707	0.711	0.711	135,450
2024-06-17	0.714	0.722	0.703	0.717	0.717	250,742
2024-06-14	0.720	0.732	0.695	0.707	0.707	665,771
2024-06-13	0.747	0.747	0.712	0.722	0.722	485,209

← NewerPage 10 of 22 · 1,281 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.