TRE.MC - Tecnicas Reunidas, S.A.

MCE - MCE Preço Adiado. Moeda em EUR.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan de 202023,7023,9023,6823,8823,8831.459
20 de jan de 202023,8424,0023,5823,8623,86186.702
17 de jan de 202023,9624,2223,7423,7423,74123.804
16 de jan de 202024,0024,1823,6223,8023,80152.972
15 de jan de 202023,8624,1223,5023,7423,74123.389
14 de jan de 202023,7223,9423,6223,8223,82108.865
13 de jan de 202023,6023,8223,5823,7823,7899.795
10 de jan de 202023,7223,9223,5223,6023,6082.287
09 de jan de 202023,7023,7423,4623,7223,7293.620
08 de jan de 202023,8223,9423,5423,6823,6887.073
07 de jan de 202024,0624,1623,8223,9023,90132.596
06 de jan de 202023,8424,1223,8224,0224,0290.245
03 de jan de 202024,0424,1623,5423,7823,78127.829
02 de jan de 202023,7224,2023,5023,8623,86158.025
31 de dez de 201923,4023,8023,3023,8023,80107.676
30 de dez de 201923,1223,8823,1223,4223,42392.916
27 de dez de 201921,7422,4021,6622,4022,40247.725
25 de dez de 201921,9221,9221,9221,9221,92-
24 de dez de 201921,9222,0621,7621,9221,9273.374
23 de dez de 201921,8022,1621,2621,9221,92232.073
20 de dez de 201921,9622,1021,8221,8221,82230.549
19 de dez de 201922,0222,3421,9222,0622,06132.621
18 de dez de 201921,7422,2021,7422,1222,12198.481
17 de dez de 201922,3022,4021,8421,8421,84252.158
16 de dez de 201922,7822,8222,2022,4622,46211.957
13 de dez de 201922,8823,0022,6022,7622,76155.488
12 de dez de 201922,6622,8822,6222,6222,62104.597
11 de dez de 201922,2022,8022,2022,6022,60117.086
10 de dez de 201922,3222,3222,0022,2622,2682.253
09 de dez de 201922,4622,4822,2422,2422,2452.637
06 de dez de 201922,1022,4622,0422,4422,4480.169
05 de dez de 201922,1822,2822,0422,0822,0868.939
04 de dez de 201921,7022,0621,7022,0622,0697.301
03 de dez de 201921,9622,2221,6621,7621,7690.245
02 de dez de 201922,2222,4421,9222,0622,06103.556
29 de nov de 201922,1422,3822,0622,1222,12111.624
28 de nov de 201922,3422,4022,1022,2622,2667.829
27 de nov de 201922,4822,6422,2422,3422,34120.631
26 de nov de 201922,5022,7022,2422,3822,38210.400
25 de nov de 201923,0623,0622,5222,5222,52153.200
22 de nov de 201922,9223,2022,8022,9422,9480.173
21 de nov de 201923,0023,1822,8223,0023,00130.387
20 de nov de 201923,5223,5222,7623,1823,18130.860
19 de nov de 201924,0224,2423,4023,5223,52106.162
18 de nov de 201924,1824,5823,9624,0024,00115.254
15 de nov de 201923,8224,3223,8224,1424,14184.316
14 de nov de 201923,5024,0623,1823,7823,78179.746
13 de nov de 201923,8824,0022,7623,5023,50352.962
12 de nov de 201923,8824,2823,6223,8223,82130.920
11 de nov de 201923,1423,7823,0623,7823,78169.455
08 de nov de 201922,8823,2022,8423,2023,2070.766
07 de nov de 201922,9423,2622,8223,0023,00134.655
06 de nov de 201923,2223,3022,3623,0823,08197.767
05 de nov de 201923,1423,6223,1023,1023,10106.731
04 de nov de 201922,7423,4022,7423,1023,1075.448
01 de nov de 201922,3622,7822,2222,7622,76111.213
31 de out de 201922,5822,7822,3622,5422,54129.128
30 de out de 201922,9023,0822,5422,7422,74167.032
29 de out de 201923,3223,3222,8823,0223,0289.971
28 de out de 201923,2023,7022,9623,2223,2273.745
25 de out de 201923,2623,6022,8423,0223,02138.451
24 de out de 201923,5023,8623,4223,4623,4672.127
23 de out de 201923,1623,8023,0423,5023,5076.918
22 de out de 201923,4223,6623,3423,5623,5642.316
21 de out de 201923,4023,7023,4023,4423,4444.182
18 de out de 201922,9023,4422,5223,2623,2673.523
17 de out de 201923,5623,7422,7223,1223,1293.153
16 de out de 201922,8423,9622,5623,4823,48196.267
15 de out de 201922,3022,8622,0622,7222,7257.866
14 de out de 201922,1022,5421,8622,2422,2464.563
11 de out de 201922,1622,5622,0622,2022,20119.796
10 de out de 201921,9022,4421,9022,1822,18174.714
09 de out de 201921,9022,4221,8822,0022,0038.427
08 de out de 201921,9822,1621,7422,0222,02152.867
07 de out de 201921,8022,0621,7821,9221,9276.952
04 de out de 201921,6222,0621,6221,9421,9466.318
03 de out de 201921,5622,0821,5221,7221,7288.904
02 de out de 201922,2222,2221,8421,9021,9097.198
01 de out de 201922,2622,8022,1622,2822,28114.009
30 de set de 201922,4022,5622,2022,5422,5464.623
27 de set de 201922,2422,6022,1022,3822,3897.362
26 de set de 201922,4622,6422,2022,4422,4473.814
25 de set de 201923,0423,0622,3022,6222,62133.445
24 de set de 201923,1423,5423,1423,3823,3861.667
23 de set de 201923,1623,5222,8623,3223,3278.701
20 de set de 201923,5023,7422,9423,4823,48113.052
19 de set de 201923,3023,8823,1023,6623,66115.951
18 de set de 201923,3223,7222,9023,3023,3073.139
17 de set de 201924,1424,1423,3023,6423,64105.298
16 de set de 201923,4624,1423,2223,9823,98136.351
13 de set de 201922,8623,1822,8623,1223,1256.746
12 de set de 201923,4023,4022,3022,7422,74152.781
11 de set de 201923,7823,8623,1823,3623,36120.170
10 de set de 201923,4023,8023,2223,8023,80184.901
09 de set de 201922,7623,4422,7423,4423,44147.752
06 de set de 201922,5022,8022,3822,5422,5466.145
05 de set de 201921,8822,6421,7222,6422,64136.049
04 de set de 201921,7021,9221,4421,6621,6696.300
03 de set de 201922,3022,3421,4021,5821,5893.941
02 de set de 201922,6222,7422,3422,4022,4089.926
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...