TRE.MC - Tecnicas Reunidas, S.A.

MCE - MCE Preço Adiado. Moeda em EUR.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
11 de mar de 202015,7316,1715,2015,2015,20217.069
10 de mar de 202016,3816,9015,4415,5315,53294.450
09 de mar de 202016,4317,4015,3115,9415,94409.837
06 de mar de 202018,8018,8218,2118,3218,32275.642
05 de mar de 202020,0020,1018,8218,8218,82297.888
04 de mar de 202019,9920,2219,5319,8019,80176.621
03 de mar de 202020,6020,6619,8319,8319,83208.420
02 de mar de 202020,8820,9019,7120,2620,26211.792
28 de fev de 202020,1020,5019,7420,3820,38290.138
27 de fev de 202020,6020,6819,6120,4420,44297.699
26 de fev de 202020,6220,9820,0620,5620,56300.667
25 de fev de 202020,8021,0020,3420,4620,46338.054
24 de fev de 202021,3821,3820,7620,9020,90164.006
21 de fev de 202021,7622,8021,5021,8421,84192.077
20 de fev de 202021,8221,9021,7221,8021,8075.147
19 de fev de 202022,0022,1621,7021,7021,70115.283
18 de fev de 202022,0222,2621,9021,9421,94129.938
17 de fev de 202022,0622,4822,0422,1022,1065.870
14 de fev de 202021,9622,3621,9022,1822,1878.185
13 de fev de 202022,3022,3421,9421,9421,9478.552
12 de fev de 202021,7222,4821,7222,2622,26147.924
11 de fev de 202021,2621,7221,1621,7221,72250.335
10 de fev de 202021,7221,8421,1421,1421,14100.675
07 de fev de 202021,4421,8621,2621,8021,80267.052
06 de fev de 202021,5221,6621,1821,2821,28102.274
05 de fev de 202021,1821,6420,9821,4021,40232.895
04 de fev de 202021,5021,7021,0821,1821,18258.661
03 de fev de 202021,9421,9421,2821,3421,34204.418
31 de jan de 202022,0022,2821,8822,0022,0091.093
30 de jan de 202021,9622,1821,8021,9021,9083.805
29 de jan de 202022,2422,4422,1022,2022,2083.936
28 de jan de 202022,4022,5421,9022,2422,24205.896
27 de jan de 202022,6622,7222,3022,3822,3883.112
24 de jan de 202023,1023,2222,7422,9222,92111.059
23 de jan de 202023,5023,5023,0023,1223,1283.951
22 de jan de 202023,6623,7623,4623,5023,50110.430
21 de jan de 202023,7023,9423,6223,7623,7683.738
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...