Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.244	0.258	0.236	0.240	0.240	832,524
2022-10-19	0.246	0.246	0.239	0.241	0.241	159,982
2022-10-18	0.248	0.268	0.243	0.243	0.243	485,237
2022-10-17	0.243	0.250	0.241	0.243	0.243	103,492
2022-10-14	0.239	0.261	0.238	0.242	0.242	360,227
2022-10-13	0.232	0.244	0.210	0.239	0.239	426,696
2022-10-12	0.237	0.239	0.232	0.239	0.239	65,495
2022-10-11	0.243	0.253	0.240	0.240	0.240	50,046
2022-10-10	0.258	0.258	0.242	0.242	0.242	121,188
2022-10-07	0.249	0.251	0.247	0.247	0.247	55,447
2022-10-06	0.251	0.259	0.249	0.250	0.250	63,556
2022-10-05	0.255	0.261	0.249	0.251	0.251	285,086
2022-10-04	0.240	0.259	0.240	0.255	0.255	124,830
2022-10-03	0.250	0.250	0.241	0.243	0.243	46,992
2022-09-30	0.243	0.255	0.240	0.242	0.242	94,182
2022-09-29	0.250	0.250	0.239	0.246	0.246	248,979
2022-09-28	0.250	0.250	0.246	0.250	0.250	63,591
2022-09-27	0.252	0.264	0.230	0.250	0.250	594,838
2022-09-26	0.281	0.281	0.247	0.254	0.254	1,054,779
2022-09-23	0.291	0.292	0.281	0.281	0.281	491,941
2022-09-22	0.297	0.300	0.291	0.299	0.299	67,189
2022-09-21	0.300	0.300	0.294	0.297	0.297	45,211
2022-09-20	0.301	0.304	0.296	0.300	0.300	59,937
2022-09-19	0.311	0.311	0.295	0.301	0.301	134,649
2022-09-16	0.317	0.317	0.299	0.311	0.311	276,597
2022-09-15	0.315	0.318	0.301	0.310	0.310	148,909
2022-09-14	0.315	0.319	0.300	0.315	0.315	143,601
2022-09-13	0.300	0.326	0.300	0.318	0.318	712,163
2022-09-12	0.295	0.302	0.295	0.300	0.300	78,745
2022-09-09	0.303	0.305	0.290	0.302	0.302	75,021
2022-09-08	0.287	0.315	0.287	0.303	0.303	111,914
2022-09-07	0.291	0.299	0.280	0.292	0.292	213,387
2022-09-06	0.311	0.326	0.291	0.291	0.291	210,988
2022-09-05	0.329	0.329	0.305	0.311	0.311	152,935
2022-09-02	0.331	0.331	0.329	0.329	0.329	32,880
2022-09-01	0.330	0.347	0.330	0.330	0.330	105,639
2022-08-31	0.331	0.336	0.331	0.336	0.336	93,892
2022-08-30	0.336	0.336	0.331	0.331	0.331	93,823
2022-08-29	0.339	0.339	0.336	0.336	0.336	42,583
2022-08-26	0.342	0.348	0.338	0.339	0.339	95,710
2022-08-25	0.338	0.348	0.338	0.348	0.348	39,522
2022-08-24	0.345	0.348	0.339	0.342	0.342	160,934
2022-08-23	0.342	0.350	0.342	0.345	0.345	89,958
2022-08-22	0.340	0.352	0.340	0.342	0.342	117,483
2022-08-19	0.354	0.354	0.349	0.349	0.349	69,200
2022-08-18	0.358	0.358	0.349	0.353	0.353	153,284
2022-08-17	0.360	0.361	0.350	0.351	0.351	112,596
2022-08-16	0.358	0.359	0.355	0.359	0.359	130,590
2022-08-15	0.359	0.360	0.358	0.359	0.359	17,520
2022-08-12	0.355	0.358	0.351	0.353	0.353	141,262
2022-08-11	0.360	0.360	0.354	0.357	0.357	80,138
2022-08-10	0.355	0.365	0.355	0.359	0.359	67,202
2022-08-09	0.357	0.369	0.346	0.362	0.362	201,144
2022-08-08	0.359	0.359	0.350	0.354	0.354	101,632
2022-08-05	0.359	0.360	0.355	0.355	0.355	45,982
2022-08-04	0.357	0.361	0.354	0.355	0.355	64,704
2022-08-03	0.361	0.367	0.355	0.358	0.358	97,786
2022-08-02	0.370	0.370	0.360	0.360	0.360	88,525
2022-08-01	0.358	0.376	0.358	0.367	0.367	85,581
2022-07-29	0.364	0.368	0.358	0.367	0.367	96,586

← NewerPage 18 of 22 · 1,282 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.