Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.596	0.598	0.570	0.579	0.579	2,732,379
2024-03-14	0.608	0.616	0.591	0.598	0.598	1,211,798
2024-03-13	0.612	0.628	0.610	0.610	0.610	325,010
2024-03-12	0.619	0.644	0.610	0.610	0.610	946,726
2024-03-11	0.615	0.625	0.608	0.622	0.622	390,814
2024-03-08	0.625	0.630	0.610	0.615	0.615	1,354,478
2024-03-07	0.634	0.635	0.622	0.629	0.629	439,504
2024-03-06	0.634	0.657	0.622	0.634	0.634	791,136
2024-03-05	0.659	0.665	0.605	0.634	0.634	3,111,575
2024-03-04	0.707	0.707	0.652	0.653	0.653	2,536,101
2024-03-01	0.697	0.714	0.685	0.702	0.702	890,940
2024-02-29	0.744	0.764	0.686	0.688	0.688	2,066,457
2024-02-28	0.764	0.785	0.746	0.746	0.746	665,881
2024-02-27	0.766	0.776	0.761	0.769	0.769	334,604
2024-02-26	0.750	0.781	0.740	0.770	0.770	935,880
2024-02-23	0.760	0.762	0.746	0.752	0.752	403,781
2024-02-22	0.774	0.774	0.746	0.753	0.753	1,023,301
2024-02-21	0.735	0.768	0.729	0.762	0.762	1,341,197
2024-02-20	0.725	0.757	0.725	0.735	0.735	1,801,064
2024-02-19	0.701	0.729	0.698	0.727	0.727	529,201
2024-02-16	0.711	0.719	0.698	0.700	0.700	512,033
2024-02-15	0.705	0.723	0.701	0.707	0.707	410,505
2024-02-14	0.700	0.715	0.697	0.699	0.699	595,363
2024-02-13	0.700	0.725	0.700	0.703	0.703	1,667,243
2024-02-12	0.692	0.708	0.692	0.708	0.708	582,333
2024-02-09	0.700	0.703	0.691	0.692	0.692	300,533
2024-02-08	0.695	0.715	0.695	0.699	0.699	475,971
2024-02-07	0.727	0.737	0.693	0.699	0.699	1,037,870
2024-02-06	0.701	0.728	0.701	0.724	0.724	567,913
2024-02-05	0.715	0.730	0.692	0.700	0.700	1,135,175
2024-02-02	0.731	0.745	0.715	0.715	0.715	554,720
2024-02-01	0.744	0.744	0.715	0.730	0.730	1,028,422
2024-01-31	0.727	0.753	0.722	0.740	0.740	922,721
2024-01-30	0.740	0.740	0.720	0.720	0.720	1,602,604
2024-01-29	0.773	0.773	0.742	0.744	0.744	1,178,246
2024-01-26	0.772	0.788	0.756	0.761	0.761	1,446,776
2024-01-25	0.763	0.780	0.756	0.764	0.764	1,355,238
2024-01-24	0.758	0.780	0.752	0.761	0.761	2,141,826
2024-01-23	0.806	0.815	0.758	0.758	0.758	2,708,276
2024-01-22	0.800	0.816	0.762	0.801	0.801	2,475,727
2024-01-19	0.832	0.844	0.785	0.793	0.793	3,233,834
2024-01-18	0.869	0.879	0.834	0.834	0.834	1,963,546
2024-01-17	0.858	0.890	0.832	0.862	0.862	2,683,936
2024-01-16	0.870	0.909	0.853	0.865	0.865	4,914,768
2024-01-15	0.831	0.885	0.803	0.870	0.870	6,870,014
2024-01-12	0.751	0.846	0.729	0.820	0.820	6,424,546
2024-01-11	0.755	0.768	0.729	0.730	0.730	1,674,445
2024-01-10	0.755	0.783	0.755	0.755	0.755	795,946
2024-01-09	0.790	0.798	0.742	0.755	0.755	1,739,124
2024-01-08	0.787	0.787	0.753	0.782	0.782	2,019,537
2024-01-05	0.772	0.806	0.762	0.785	0.785	3,993,288
2024-01-04	0.734	0.787	0.720	0.778	0.778	5,035,050
2024-01-03	0.726	0.746	0.707	0.713	0.713	2,756,806
2024-01-02	0.638	0.730	0.638	0.720	0.720	2,637,853
2023-12-29	0.633	0.652	0.633	0.645	0.645	933,977
2023-12-28	0.641	0.654	0.637	0.639	0.639	754,306
2023-12-27	0.680	0.680	0.640	0.648	0.648	1,548,235
2023-12-22	0.696	0.717	0.655	0.658	0.658	2,885,516
2023-12-21	0.650	0.697	0.650	0.690	0.690	2,863,598
2023-12-20	0.658	0.665	0.645	0.651	0.651	647,288

← NewerPage 12 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.