Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.350	0.360	0.350	0.356	0.356	286,494
2022-05-04	0.349	0.351	0.345	0.350	0.350	157,486
2022-05-03	0.339	0.349	0.339	0.344	0.344	193,216
2022-05-02	0.348	0.348	0.342	0.347	0.347	47,243
2022-04-29	0.341	0.349	0.338	0.340	0.340	131,783
2022-04-28	0.341	0.350	0.338	0.341	0.341	119,734
2022-04-27	0.341	0.349	0.340	0.340	0.340	106,360
2022-04-26	0.352	0.352	0.341	0.341	0.341	106,720
2022-04-25	0.345	0.355	0.336	0.353	0.353	536,589
2022-04-22	0.364	0.365	0.343	0.344	0.344	237,207
2022-04-21	0.343	0.365	0.343	0.360	0.360	327,105
2022-04-20	0.344	0.347	0.343	0.343	0.343	51,676
2022-04-19	0.347	0.354	0.341	0.341	0.341	117,199
2022-04-14	0.355	0.355	0.345	0.347	0.347	30,435
2022-04-13	0.352	0.360	0.341	0.349	0.349	189,864
2022-04-12	0.338	0.351	0.335	0.351	0.351	272,877
2022-04-11	0.348	0.348	0.336	0.338	0.338	110,299
2022-04-08	0.340	0.348	0.336	0.342	0.342	115,351
2022-04-07	0.358	0.358	0.340	0.340	0.340	260,386
2022-04-06	0.354	0.368	0.336	0.342	0.342	328,065
2022-04-05	0.352	0.368	0.352	0.353	0.353	125,512
2022-04-04	0.372	0.372	0.353	0.364	0.364	235,530
2022-04-01	0.369	0.370	0.356	0.361	0.361	231,978
2022-03-31	0.364	0.371	0.353	0.353	0.353	161,726
2022-03-30	0.360	0.360	0.356	0.360	0.360	205,475
2022-03-29	0.363	0.369	0.358	0.360	0.360	470,261
2022-03-28	0.348	0.370	0.345	0.363	0.363	1,044,708
2022-03-25	0.343	0.344	0.330	0.343	0.343	289,695
2022-03-24	0.347	0.348	0.331	0.342	0.342	521,293
2022-03-23	0.377	0.377	0.338	0.339	0.339	1,923,340
2022-03-22	0.343	0.380	0.340	0.357	0.357	1,455,693
2022-03-21	0.326	0.343	0.326	0.336	0.336	330,106
2022-03-18	0.341	0.353	0.326	0.326	0.326	448,847
2022-03-17	0.350	0.369	0.341	0.341	0.341	1,266,834
2022-03-16	0.320	0.350	0.319	0.341	0.341	1,002,079
2022-03-15	0.320	0.330	0.314	0.319	0.319	323,320
2022-03-14	0.329	0.330	0.319	0.321	0.321	199,880
2022-03-11	0.329	0.329	0.314	0.324	0.324	281,192
2022-03-10	0.320	0.329	0.311	0.319	0.319	288,412
2022-03-09	0.327	0.330	0.312	0.317	0.317	373,537
2022-03-08	0.317	0.325	0.305	0.316	0.316	411,163
2022-03-07	0.293	0.316	0.276	0.303	0.303	923,318
2022-03-04	0.325	0.325	0.305	0.308	0.308	349,160
2022-03-03	0.336	0.338	0.320	0.325	0.325	461,740
2022-03-02	0.332	0.348	0.332	0.338	0.338	372,722
2022-03-01	0.336	0.345	0.332	0.332	0.332	238,991
2022-02-28	0.340	0.350	0.331	0.338	0.338	625,303
2022-02-25	0.331	0.378	0.330	0.350	0.350	988,064
2022-02-24	0.338	0.345	0.321	0.340	0.340	750,749
2022-02-23	0.337	0.363	0.337	0.363	0.363	271,803
2022-02-22	0.345	0.351	0.333	0.345	0.345	115,188
2022-02-21	0.350	0.352	0.335	0.352	0.352	305,226
2022-02-18	0.360	0.360	0.340	0.344	0.344	319,122
2022-02-17	0.362	0.364	0.348	0.354	0.354	241,813
2022-02-16	0.357	0.365	0.357	0.360	0.360	182,255
2022-02-15	0.357	0.363	0.355	0.356	0.356	150,591
2022-02-14	0.360	0.360	0.342	0.357	0.357	478,743
2022-02-11	0.368	0.377	0.364	0.366	0.366	168,126
2022-02-10	0.375	0.380	0.366	0.374	0.374	328,698
2022-02-09	0.365	0.375	0.364	0.375	0.375	153,246

← NewerPage 20 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.