Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.610	0.653	0.604	0.645	0.645	1,874,956
2023-12-18	0.603	0.613	0.598	0.600	0.600	221,817
2023-12-15	0.612	0.612	0.597	0.601	0.601	317,902
2023-12-14	0.604	0.630	0.600	0.602	0.602	724,688
2023-12-13	0.612	0.619	0.600	0.600	0.600	447,149
2023-12-12	0.615	0.630	0.614	0.614	0.614	178,322
2023-12-11	0.630	0.630	0.606	0.610	0.610	526,153
2023-12-08	0.645	0.646	0.624	0.629	0.629	446,290
2023-12-07	0.654	0.654	0.640	0.640	0.640	334,232
2023-12-06	0.640	0.659	0.640	0.652	0.652	212,667
2023-12-05	0.653	0.653	0.638	0.644	0.644	288,334
2023-12-04	0.652	0.665	0.639	0.649	0.649	705,554
2023-12-01	0.654	0.664	0.646	0.650	0.650	682,243
2023-11-30	0.640	0.658	0.634	0.651	0.651	1,027,285
2023-11-29	0.658	0.676	0.637	0.637	0.637	2,839,506
2023-11-28	0.624	0.652	0.620	0.650	0.650	1,827,364
2023-11-27	0.604	0.635	0.602	0.621	0.621	1,697,479
2023-11-24	0.601	0.605	0.593	0.594	0.594	418,386
2023-11-23	0.585	0.610	0.584	0.591	0.591	880,697
2023-11-22	0.564	0.593	0.561	0.580	0.580	555,491
2023-11-21	0.562	0.565	0.555	0.560	0.560	329,886
2023-11-20	0.577	0.577	0.562	0.566	0.566	238,238
2023-11-17	0.565	0.578	0.561	0.575	0.575	378,417
2023-11-16	0.594	0.596	0.571	0.571	0.571	623,256
2023-11-15	0.597	0.610	0.590	0.590	0.590	428,272
2023-11-14	0.586	0.609	0.586	0.596	0.596	268,542
2023-11-13	0.589	0.591	0.585	0.585	0.585	85,537
2023-11-10	0.585	0.592	0.585	0.585	0.585	199,745
2023-11-09	0.582	0.590	0.582	0.585	0.585	260,554
2023-11-08	0.589	0.598	0.572	0.580	0.580	898,235
2023-11-07	0.611	0.612	0.592	0.592	0.592	650,823
2023-11-06	0.613	0.620	0.611	0.611	0.611	197,983
2023-11-03	0.626	0.628	0.611	0.612	0.612	600,729
2023-11-02	0.630	0.644	0.621	0.622	0.622	514,715
2023-11-01	0.627	0.632	0.620	0.628	0.628	93,989
2023-10-31	0.638	0.645	0.626	0.630	0.630	459,081
2023-10-30	0.658	0.658	0.626	0.635	0.635	1,436,972
2023-10-27	0.612	0.625	0.595	0.619	0.619	640,129
2023-10-26	0.613	0.630	0.609	0.615	0.615	565,508
2023-10-25	0.607	0.620	0.592	0.618	0.618	228,621
2023-10-24	0.602	0.620	0.590	0.598	0.598	488,020
2023-10-23	0.603	0.605	0.580	0.599	0.599	555,772
2023-10-20	0.625	0.639	0.581	0.589	0.589	1,298,608
2023-10-19	0.600	0.634	0.600	0.617	0.617	2,315,672
2023-10-18	0.579	0.608	0.565	0.595	0.595	1,696,382
2023-10-17	0.556	0.585	0.553	0.567	0.567	1,379,695
2023-10-16	0.528	0.564	0.527	0.550	0.550	1,066,381
2023-10-13	0.542	0.557	0.526	0.530	0.530	344,805
2023-10-12	0.567	0.568	0.547	0.547	0.547	520,596
2023-10-11	0.549	0.550	0.531	0.550	0.550	450,440
2023-10-10	0.525	0.564	0.515	0.542	0.542	1,195,350
2023-10-09	0.526	0.526	0.503	0.512	0.512	486,243
2023-10-06	0.522	0.530	0.504	0.513	0.513	750,995
2023-10-05	0.521	0.538	0.521	0.530	0.530	176,005
2023-10-04	0.526	0.540	0.525	0.528	0.528	285,000
2023-10-03	0.547	0.558	0.527	0.528	0.528	485,611
2023-10-02	0.556	0.590	0.545	0.545	0.545	1,107,270
2023-09-29	0.562	0.617	0.552	0.558	0.558	3,004,325
2023-09-28	0.530	0.548	0.530	0.548	0.548	469,773
2023-09-27	0.547	0.560	0.525	0.535	0.535	1,482,567

← NewerPage 13 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.