Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.374	0.378	0.362	0.362	0.362	109,066
2022-07-27	0.355	0.372	0.352	0.372	0.372	130,316
2022-07-26	0.361	0.364	0.351	0.355	0.355	126,522
2022-07-25	0.380	0.380	0.362	0.363	0.363	115,812
2022-07-22	0.360	0.385	0.360	0.366	0.366	724,940
2022-07-21	0.342	0.359	0.342	0.351	0.351	185,478
2022-07-20	0.350	0.354	0.346	0.348	0.348	56,421
2022-07-19	0.349	0.352	0.341	0.346	0.346	106,241
2022-07-18	0.347	0.349	0.345	0.349	0.349	31,325
2022-07-15	0.346	0.355	0.343	0.347	0.347	83,798
2022-07-14	0.345	0.356	0.340	0.356	0.356	98,706
2022-07-13	0.348	0.350	0.340	0.345	0.345	80,806
2022-07-12	0.367	0.367	0.334	0.355	0.355	339,309
2022-07-11	0.358	0.376	0.353	0.363	0.363	338,552
2022-07-08	0.364	0.364	0.356	0.361	0.361	59,300
2022-07-07	0.360	0.364	0.356	0.360	0.360	106,867
2022-07-06	0.366	0.370	0.356	0.356	0.356	271,337
2022-07-05	0.368	0.374	0.366	0.366	0.366	178,700
2022-07-04	0.390	0.390	0.366	0.377	0.377	155,767
2022-07-01	0.390	0.390	0.371	0.382	0.382	315,351
2022-06-30	0.374	0.395	0.359	0.378	0.378	883,466
2022-06-29	0.383	0.385	0.354	0.360	0.360	296,924
2022-06-28	0.367	0.380	0.367	0.371	0.371	140,569
2022-06-27	0.371	0.380	0.367	0.367	0.367	187,928
2022-06-24	0.378	0.379	0.368	0.368	0.368	584,803
2022-06-23	0.382	0.386	0.370	0.377	0.377	278,269
2022-06-22	0.378	0.384	0.366	0.377	0.377	302,169
2022-06-21	0.378	0.385	0.374	0.377	0.377	336,431
2022-06-20	0.380	0.380	0.366	0.373	0.373	211,942
2022-06-17	0.380	0.393	0.361	0.380	0.380	311,039
2022-06-16	0.394	0.395	0.367	0.380	0.380	501,796
2022-06-15	0.370	0.395	0.365	0.388	0.388	700,426
2022-06-14	0.380	0.387	0.363	0.365	0.365	383,664
2022-06-13	0.390	0.391	0.375	0.376	0.376	428,096
2022-06-10	0.411	0.411	0.381	0.383	0.383	936,028
2022-06-09	0.390	0.417	0.382	0.404	0.404	2,025,463
2022-06-08	0.360	0.399	0.360	0.390	0.390	2,371,994
2022-06-07	0.351	0.360	0.351	0.353	0.353	296,893
2022-06-06	0.360	0.362	0.350	0.351	0.351	82,004
2022-06-03	0.358	0.364	0.356	0.356	0.356	183,460
2022-06-02	0.362	0.366	0.356	0.361	0.361	204,306
2022-06-01	0.358	0.365	0.351	0.362	0.362	255,870
2022-05-31	0.359	0.361	0.351	0.355	0.355	67,325
2022-05-30	0.360	0.370	0.352	0.352	0.352	619,848
2022-05-27	0.326	0.365	0.326	0.352	0.352	1,026,886
2022-05-26	0.329	0.337	0.326	0.326	0.326	356,171
2022-05-25	0.328	0.330	0.326	0.328	0.328	65,220
2022-05-24	0.330	0.330	0.325	0.328	0.328	49,064
2022-05-23	0.328	0.328	0.320	0.328	0.328	90,126
2022-05-20	0.321	0.325	0.321	0.322	0.322	27,085
2022-05-19	0.328	0.328	0.321	0.321	0.321	100,188
2022-05-18	0.326	0.328	0.323	0.324	0.324	48,914
2022-05-17	0.336	0.336	0.323	0.324	0.324	205,328
2022-05-16	0.330	0.338	0.322	0.322	0.322	117,482
2022-05-13	0.339	0.339	0.328	0.330	0.330	50,962
2022-05-12	0.331	0.332	0.326	0.326	0.326	68,646
2022-05-11	0.326	0.337	0.326	0.331	0.331	48,129
2022-05-10	0.332	0.333	0.326	0.327	0.327	77,270
2022-05-09	0.334	0.340	0.327	0.332	0.332	133,575
2022-05-06	0.351	0.353	0.335	0.340	0.340	347,149

← NewerPage 19 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.