Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.745	0.757	0.739	0.747	0.747	199,560
2024-06-11	0.754	0.758	0.741	0.744	0.744	311,962
2024-06-10	0.733	0.770	0.725	0.755	0.755	1,048,325
2024-06-07	0.747	0.747	0.725	0.739	0.739	707,242
2024-06-06	0.750	0.752	0.740	0.741	0.741	553,801
2024-06-05	0.752	0.767	0.751	0.752	0.752	352,049
2024-06-04	0.760	0.760	0.740	0.746	0.746	317,418
2024-06-03	0.759	0.763	0.749	0.750	0.750	578,590
2024-05-31	0.753	0.766	0.746	0.750	0.750	688,285
2024-05-30	0.772	0.803	0.738	0.753	0.753	2,942,855
2024-05-29	0.783	0.793	0.760	0.768	0.768	877,589
2024-05-28	0.779	0.810	0.779	0.786	0.786	2,012,335
2024-05-27	0.793	0.795	0.763	0.775	0.775	1,556,633
2024-05-24	0.742	0.788	0.726	0.765	0.765	3,750,692
2024-05-23	0.713	0.760	0.710	0.742	0.742	1,637,598
2024-05-22	0.713	0.717	0.710	0.715	0.715	342,313
2024-05-21	0.713	0.726	0.713	0.718	0.718	284,107
2024-05-20	0.700	0.726	0.700	0.718	0.718	346,394
2024-05-17	0.689	0.714	0.689	0.710	0.710	636,408
2024-05-16	0.730	0.730	0.685	0.695	0.695	991,841
2024-05-15	0.731	0.735	0.716	0.718	0.718	653,744
2024-05-14	0.731	0.733	0.725	0.730	0.730	347,586
2024-05-13	0.728	0.740	0.723	0.726	0.726	516,589
2024-05-10	0.732	0.745	0.710	0.720	0.720	667,460
2024-05-09	0.727	0.740	0.722	0.732	0.732	623,932
2024-05-08	0.699	0.740	0.699	0.738	0.738	1,960,443
2024-05-07	0.700	0.707	0.682	0.688	0.688	929,312
2024-05-06	0.665	0.699	0.665	0.695	0.695	1,437,259
2024-05-03	0.657	0.670	0.650	0.652	0.652	518,573
2024-05-02	0.626	0.665	0.626	0.652	0.652	733,384
2024-04-30	0.640	0.652	0.631	0.632	0.632	223,068
2024-04-29	0.647	0.647	0.637	0.640	0.640	165,329
2024-04-26	0.642	0.658	0.635	0.635	0.635	497,776
2024-04-25	0.650	0.663	0.638	0.640	0.640	689,651
2024-04-24	0.660	0.662	0.652	0.654	0.654	227,380
2024-04-23	0.658	0.669	0.650	0.658	0.658	945,362
2024-04-22	0.645	0.670	0.645	0.665	0.665	698,831
2024-04-19	0.642	0.651	0.640	0.648	0.648	151,157
2024-04-18	0.640	0.660	0.640	0.653	0.653	370,205
2024-04-17	0.632	0.653	0.630	0.642	0.642	427,570
2024-04-16	0.650	0.653	0.624	0.629	0.629	1,062,459
2024-04-15	0.654	0.674	0.650	0.657	0.657	392,646
2024-04-12	0.680	0.680	0.657	0.657	0.657	685,132
2024-04-11	0.676	0.676	0.650	0.667	0.667	868,621
2024-04-10	0.653	0.687	0.652	0.666	0.666	2,644,319
2024-04-09	0.633	0.669	0.630	0.649	0.649	2,749,763
2024-04-08	0.634	0.634	0.620	0.620	0.620	410,163
2024-04-05	0.625	0.643	0.624	0.624	0.624	575,375
2024-04-04	0.629	0.644	0.624	0.635	0.635	701,650
2024-04-03	0.601	0.629	0.599	0.629	0.629	629,965
2024-04-02	0.604	0.618	0.600	0.600	0.600	477,007
2024-03-28	0.618	0.619	0.606	0.609	0.609	285,472
2024-03-27	0.615	0.625	0.610	0.613	0.613	683,288
2024-03-26	0.624	0.636	0.604	0.609	0.609	1,242,431
2024-03-25	0.596	0.636	0.596	0.620	0.620	2,516,266
2024-03-22	0.591	0.609	0.587	0.597	0.597	1,482,287
2024-03-21	0.585	0.597	0.576	0.587	0.587	866,346
2024-03-20	0.562	0.582	0.562	0.576	0.576	416,606
2024-03-19	0.563	0.585	0.553	0.569	0.569	1,064,371
2024-03-18	0.573	0.594	0.555	0.569	0.569	1,626,353

← NewerPage 11 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.