TRE.MC - Tecnicas Reunidas, S.A.

MCE - MCE Preço Adiado. Moeda em EUR.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 202010,6010,8210,0610,7310,73385.032
31 de jul de 202010,9111,0710,4610,5710,57282.714
30 de jul de 202011,6811,6810,9010,9810,98390.342
29 de jul de 202012,6012,6011,5011,5011,50469.894
28 de jul de 202012,7712,9712,3712,6012,60150.901
27 de jul de 202013,4013,5312,7712,9612,96130.947
24 de jul de 202013,5313,7213,4013,4113,41169.562
23 de jul de 202013,5213,6613,4013,5013,50100.253
22 de jul de 202013,7514,0813,4013,5013,50110.757
21 de jul de 202013,5014,0513,5014,0214,02149.262
20 de jul de 2020------
17 de jul de 202014,0614,0613,4713,7513,75117.209
16 de jul de 202013,5614,0813,4914,0014,0091.266
15 de jul de 202013,6513,8013,4613,6813,68109.667
14 de jul de 202013,4013,6012,9513,3513,35197.810
13 de jul de 202013,4513,7713,3713,4013,40127.801
10 de jul de 202013,2513,3813,0113,2213,22101.728
09 de jul de 202013,9213,9213,1213,2813,28225.823
08 de jul de 202014,1114,1113,5513,6213,62103.372
07 de jul de 202014,0014,3313,7213,9613,96173.112
06 de jul de 202013,8014,3013,6813,8213,82167.505
03 de jul de 202013,7013,7313,3813,6513,65123.175
02 de jul de 202013,4013,8913,3613,8013,80143.462
01 de jul de 202013,8913,9313,4913,4913,49140.288
30 de jun de 202013,8113,9113,3613,5013,50164.926
29 de jun de 202013,6113,9513,4613,8313,83129.242
26 de jun de 202014,5014,5513,5113,7013,70190.685
25 de jun de 202014,1114,3813,7214,1614,16181.721
24 de jun de 202014,6014,8414,2414,2414,24118.915
23 de jun de 202014,4015,2714,4014,8114,81189.769
22 de jun de 202015,1015,1014,3614,4314,43163.567
19 de jun de 202015,1315,2614,8615,1615,16152.923
18 de jun de 202014,3715,2114,1215,0315,03205.391
17 de jun de 202015,3615,3614,5014,6314,63194.006
16 de jun de 202015,6815,6814,9715,0915,09198.070
15 de jun de 202014,4014,9414,1714,8214,82155.395
12 de jun de 202014,6515,3414,2014,6014,60277.308
11 de jun de 202016,0016,0014,9214,9214,92191.333
10 de jun de 202017,1017,2516,0116,0916,09178.000
09 de jun de 202017,1917,1916,0216,9116,91245.519
08 de jun de 202017,1217,3016,4316,6616,66263.029
05 de jun de 202016,6817,1116,3416,7916,79333.436
04 de jun de 202016,1016,5515,8116,1216,12217.282
03 de jun de 202015,3916,3015,3916,0616,06248.573
02 de jun de 202014,8415,7514,6915,1715,17253.454
01 de jun de 202014,3414,8514,1014,7214,72156.401
29 de mai de 202014,3014,3013,6914,0014,00191.441
28 de mai de 202014,4014,4813,8614,2614,26167.868
27 de mai de 202014,0314,4413,8514,2914,29226.697
26 de mai de 202014,4414,4913,7913,9513,95258.369
25 de mai de 202013,0014,2612,7614,1514,15206.747
22 de mai de 202013,3513,3512,5512,6912,69179.732
21 de mai de 202013,0413,6212,6613,2313,23239.521
20 de mai de 202012,8513,0812,1512,7712,77192.510
19 de mai de 202013,1813,1812,2712,6912,69150.321
18 de mai de 202012,4013,1812,2812,9812,9868.442
15 de mai de 202012,7412,7412,1212,1912,1959.543
14 de mai de 202013,2313,2312,1512,2112,21125.545
13 de mai de 202013,1413,1812,9013,0013,0077.525
12 de mai de 202013,4513,5113,0613,0613,0681.397
11 de mai de 202013,5713,9713,3013,4813,48116.175
08 de mai de 202013,5713,5713,1313,1313,1339.572
07 de mai de 202013,4913,5713,0813,3613,3677.047
06 de mai de 202013,1713,2512,8813,1713,1751.018
05 de mai de 202013,5013,8013,0713,2913,2966.235
04 de mai de 202013,5013,5112,8112,8112,8193.193
30 de abr de 202013,9014,2413,5513,9813,98159.878
29 de abr de 202012,8613,9012,8613,6713,67215.620
28 de abr de 202012,0712,8312,0712,6212,6298.745
27 de abr de 202012,3512,3512,0012,3412,34108.546
24 de abr de 202012,5612,7212,0512,1212,12165.307
23 de abr de 202012,3012,8012,3012,8012,8072.411
22 de abr de 202012,2512,7212,2012,2012,20110.992
21 de abr de 202012,4512,6812,2912,6112,6161.843
20 de abr de 202012,9013,1612,7112,9112,9190.681
17 de abr de 202012,8612,9612,6512,6912,69133.490
16 de abr de 202013,2313,2312,4312,7012,70109.072
15 de abr de 202014,0014,0012,8012,9012,90156.982
14 de abr de 202014,9915,0013,6213,6213,62194.087
09 de abr de 202013,5614,2513,5613,8613,86122.362
08 de abr de 202013,5013,6713,0013,4313,4391.291
07 de abr de 202013,2013,6212,8213,0813,08136.670
06 de abr de 202013,4013,4012,2312,3412,34110.830
03 de abr de 202013,2913,2911,8511,8911,89102.030
02 de abr de 202012,1513,2012,0212,6512,65128.137
01 de abr de 202011,4612,2411,4012,1112,11119.248
31 de mar de 202011,6211,8011,5011,7111,7185.748
30 de mar de 202011,8911,8911,2811,3411,34125.853
27 de mar de 202011,9811,9811,2311,4811,48150.957
26 de mar de 202011,4511,7811,1011,5411,54110.024
25 de mar de 202011,6811,9911,0011,5711,57179.896
24 de mar de 202010,9010,9110,6210,9110,91340.774
23 de mar de 202010,9911,3810,7310,8210,82157.480
20 de mar de 202011,6011,9510,7211,1511,15365.450
19 de mar de 202011,6011,9110,0010,4610,46206.128
18 de mar de 202012,4412,4511,3211,6211,62107.462
17 de mar de 202012,0112,5011,7812,0712,07223.750
16 de mar de 202013,2113,3611,5011,7511,75434.785
13 de mar de 202014,1014,8413,5913,5913,59185.114
12 de mar de 202015,0015,1013,5313,6013,60319.006
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...