TRE.MC - Tecnicas Reunidas, S.A.

MCE - MCE Preço Adiado. Moeda em EUR.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
30 de ago de 201922,8423,0422,6222,7822,7875.805
29 de ago de 201922,3422,7422,2822,7422,7475.119
28 de ago de 201922,3022,5422,0622,4222,4280.050
27 de ago de 201922,2622,6022,2022,3622,3686.002
26 de ago de 201922,0822,4021,9422,2422,2455.418
23 de ago de 201921,8822,5421,8222,3222,32209.578
22 de ago de 201921,6222,1021,6222,0222,0283.074
21 de ago de 201921,9022,0421,7421,9421,9471.202
20 de ago de 201922,1422,1821,7821,8421,84102.649
19 de ago de 201922,2022,3421,8422,1822,1878.150
16 de ago de 201921,1221,9221,1221,7821,7888.823
15 de ago de 201921,5621,8220,2221,2421,24223.042
14 de ago de 201922,1622,3221,6421,8221,82156.225
13 de ago de 201921,1222,3421,1222,2422,24255.051
12 de ago de 201921,8821,8821,1421,3821,38119.438
09 de ago de 201922,0022,0021,5621,6421,64134.593
08 de ago de 201922,0022,0621,1821,9021,90237.275
07 de ago de 201922,8422,8421,6421,7021,70247.432
06 de ago de 201922,3622,9222,3622,5822,58162.876
05 de ago de 201922,0222,4021,4822,3422,34168.816
02 de ago de 201922,2022,5822,2022,2822,28185.948
01 de ago de 201922,1623,2821,7422,7022,70441.051
31 de jul de 201921,7021,9620,9021,8621,86226.196
30 de jul de 201922,1222,1220,9221,0421,04167.022
29 de jul de 201921,8022,0021,7421,9621,96109.262
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...