Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.515	0.525	0.502	0.519	0.519	481,219
2024-11-27	0.503	0.515	0.490	0.502	0.502	561,325
2024-11-26	0.498	0.511	0.486	0.497	0.497	784,032
2024-11-25	0.457	0.497	0.457	0.497	0.497	1,106,819
2024-11-22	0.459	0.468	0.453	0.459	0.459	468,438
2024-11-21	0.465	0.469	0.452	0.456	0.456	453,952
2024-11-20	0.478	0.485	0.465	0.465	0.465	858,965
2024-11-19	0.488	0.490	0.471	0.478	0.478	288,907
2024-11-18	0.486	0.506	0.481	0.485	0.485	707,558
2024-11-15	0.469	0.498	0.469	0.486	0.486	1,602,765
2024-11-14	0.470	0.488	0.458	0.468	0.468	2,591,078
2024-11-13	0.495	0.503	0.473	0.482	0.482	2,163,175
2024-11-12	0.510	0.514	0.498	0.499	0.499	557,977
2024-11-11	0.519	0.524	0.510	0.510	0.510	369,690
2024-11-08	0.513	0.524	0.513	0.524	0.524	122,116
2024-11-07	0.508	0.529	0.508	0.524	0.524	279,972
2024-11-06	0.520	0.533	0.508	0.513	0.513	558,235
2024-11-05	0.520	0.535	0.520	0.530	0.530	451,647
2024-11-04	0.513	0.532	0.513	0.518	0.518	545,282
2024-11-01	0.533	0.534	0.515	0.523	0.523	328,058
2024-10-31	0.533	0.533	0.521	0.528	0.528	314,732
2024-10-30	0.537	0.538	0.526	0.532	0.532	422,682
2024-10-29	0.539	0.546	0.529	0.530	0.530	221,914
2024-10-28	0.549	0.551	0.526	0.536	0.536	674,818
2024-10-25	0.547	0.557	0.536	0.539	0.539	510,275
2024-10-24	0.566	0.566	0.547	0.547	0.547	289,937
2024-10-23	0.565	0.575	0.546	0.557	0.557	558,155
2024-10-22	0.563	0.570	0.554	0.565	0.565	427,793
2024-10-21	0.550	0.565	0.550	0.556	0.556	491,658
2024-10-18	0.548	0.554	0.544	0.550	0.550	726,923
2024-10-17	0.545	0.555	0.544	0.548	0.548	427,624
2024-10-16	0.540	0.555	0.540	0.547	0.547	194,402
2024-10-15	0.565	0.565	0.532	0.542	0.542	750,649
2024-10-14	0.562	0.573	0.556	0.556	0.556	202,755
2024-10-11	0.560	0.574	0.556	0.565	0.565	374,502
2024-10-10	0.564	0.567	0.553	0.560	0.560	339,490
2024-10-09	0.557	0.566	0.556	0.558	0.558	200,514
2024-10-08	0.551	0.569	0.549	0.560	0.560	1,135,670
2024-10-07	0.557	0.570	0.541	0.559	0.559	353,040
2024-10-04	0.545	0.564	0.545	0.552	0.552	569,223
2024-10-03	0.521	0.548	0.521	0.543	0.543	639,038
2024-10-02	0.550	0.552	0.512	0.527	0.527	1,381,736
2024-10-01	0.567	0.585	0.545	0.552	0.552	1,056,279
2024-09-30	0.583	0.590	0.565	0.570	0.570	2,245,121
2024-09-27	0.659	0.659	0.593	0.593	0.593	1,444,128
2024-09-26	0.640	0.648	0.640	0.645	0.645	241,391
2024-09-25	0.637	0.637	0.628	0.630	0.630	95,242
2024-09-24	0.627	0.640	0.622	0.638	0.638	851,900
2024-09-23	0.594	0.628	0.594	0.616	0.616	792,735
2024-09-20	0.604	0.606	0.587	0.595	0.595	289,808
2024-09-19	0.598	0.610	0.591	0.592	0.592	1,034,972
2024-09-18	0.590	0.600	0.588	0.591	0.591	136,015
2024-09-17	0.584	0.596	0.584	0.589	0.589	274,156
2024-09-16	0.584	0.596	0.584	0.591	0.591	166,641
2024-09-13	0.572	0.592	0.572	0.579	0.579	441,730
2024-09-12	0.573	0.587	0.570	0.574	0.574	757,315
2024-09-11	0.588	0.600	0.565	0.571	0.571	727,974
2024-09-10	0.616	0.618	0.586	0.591	0.591	787,725
2024-09-09	0.616	0.616	0.601	0.609	0.609	684,414
2024-09-06	0.612	0.612	0.600	0.600	0.600	262,972

← NewerPage 9 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.