U.S. Markets open in 3 hrs 19 mins

Técnicas Reunidas, S.A. (TRE.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
36.00-0.10 (-0.28%)
As of 11:52AM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 201736.1036.1035.8536.0036.0084,818
May 22, 201736.4036.4636.0536.1036.10362,211
May 19, 201736.3836.5136.0736.3136.31399,654
May 18, 201736.8136.8135.6236.1636.16512,049
May 17, 201737.2937.5836.8337.0337.03333,097
May 16, 201737.3137.6637.1337.4937.49354,414
May 15, 201736.7637.3536.5737.1237.12866,430
May 12, 201736.6037.1236.2636.4836.48480,016
May 11, 201736.9237.1236.2936.4436.44294,313
May 10, 201736.8136.9536.5136.8336.83339,200
May 09, 201736.9537.4736.8836.9736.97392,067
May 08, 201736.9937.2036.5636.9836.98348,696
May 05, 201736.2036.8036.0136.6736.67557,606
May 04, 201736.4936.6736.2136.2436.24370,742
May 03, 201736.5036.5036.1936.4936.49462,707
May 02, 201736.3536.6836.2136.5036.50397,258
Apr 28, 201737.1537.1736.1936.3536.35444,877
Apr 27, 201737.8737.9236.9636.9936.99316,834
Apr 26, 201737.6638.1837.4538.1438.14389,789
Apr 25, 201737.5737.6336.9937.6337.63284,594
Apr 24, 201737.9738.2037.1037.4737.47509,155
Apr 21, 201737.2237.5036.9437.1337.13505,122
Apr 20, 201737.4237.9837.2237.3337.33263,267
Apr 19, 201737.6637.9237.4237.5537.55712,451
Apr 18, 201737.8738.0537.4237.7037.70265,264
Apr 13, 201738.2238.2637.6937.8737.87184,236
Apr 12, 201738.3938.6738.1638.2538.25296,422
Apr 11, 201737.0538.2937.0538.1538.15816,548
Apr 10, 201737.2937.4337.0337.1537.15189,446
Apr 07, 201737.2037.4437.1337.4437.44239,368
Apr 06, 201737.1637.4036.6737.2937.29281,214
Apr 05, 201737.1937.4536.5037.2637.26508,274
Apr 04, 201736.9037.2136.6737.1937.19778,387
Apr 03, 201737.0637.3536.8336.8836.88270,322
Mar 31, 201737.0137.0536.6636.9536.95196,419
Mar 30, 201736.9437.1536.9037.1537.15280,484
Mar 29, 201736.9837.1036.5836.8136.81267,667
Mar 28, 201736.3136.9236.2436.8136.81370,857
Mar 27, 201736.5136.8336.1736.1736.17526,344
Mar 24, 201736.9037.0336.5636.7236.72200,036
Mar 23, 201736.4237.0436.4037.0437.04253,274
Mar 22, 201736.5336.6536.1636.3436.34416,643
Mar 21, 201736.9037.3036.7136.8136.81325,996
Mar 20, 201736.5836.8736.2636.7936.79278,891
Mar 17, 201736.6536.7436.3936.5736.57370,789
Mar 16, 201736.9637.1836.5536.6536.65381,866
Mar 15, 201736.5636.9136.3236.8036.80485,235
Mar 14, 201737.4437.5836.4436.5636.56451,619
Mar 13, 201737.2837.8937.1137.5037.50456,195
Mar 10, 201736.9637.8736.9637.2437.24508,267
Mar 09, 201736.9036.9936.3036.8336.83360,655
Mar 08, 201736.5436.8836.4336.7536.75724,027
Mar 07, 201736.3536.7836.1536.5436.54596,440
Mar 06, 201736.6136.8336.2836.2836.28258,411
Mar 03, 201736.5636.9336.5036.7936.79318,640
Mar 02, 201737.2637.5336.7936.8136.81298,562
Mar 01, 201736.9037.7236.7637.3737.37547,613
Feb 28, 201735.6336.8535.5536.6036.60517,597
Feb 27, 201735.7436.1035.3635.4035.40462,694
Feb 24, 201736.1836.2635.6535.8635.86321,461
Feb 23, 201736.4136.6736.2236.2236.22249,492
Feb 22, 201736.7236.8836.1936.5636.56251,090
Feb 21, 201736.8836.8836.4136.7436.74205,962
Feb 20, 201736.5637.0436.5636.9236.92150,928
Feb 17, 201737.0837.0836.3136.5136.51221,448
Feb 16, 201737.2037.2636.8536.9936.99177,233
Feb 15, 201737.1537.4437.1337.2237.22294,534
Feb 14, 201737.1437.3036.8937.2137.21208,486
Feb 13, 201737.0037.3936.9937.2037.20210,831
Feb 10, 201736.8837.1336.4937.0537.05248,616
Feb 09, 201736.4336.7136.0336.7136.71238,380
Feb 08, 201736.7936.9536.1036.3136.31257,807
Feb 07, 201737.3137.3136.7936.9436.94246,671
Feb 06, 201737.0938.1437.0537.4237.42433,818
Feb 03, 201737.1637.1836.6136.9436.94255,435
Feb 02, 201736.8837.4336.7437.0937.09377,616
Feb 01, 201736.9437.0136.4336.9236.92654,447
Jan 31, 201737.1037.2836.6536.7036.70243,614
Jan 30, 201737.5137.5837.1037.1737.17280,700
Jan 27, 201737.6437.6437.0537.4837.48219,444
Jan 26, 201737.5737.7437.4437.5137.51265,356
Jan 25, 201737.3337.7637.2637.3337.33375,383
Jan 24, 201736.9837.2436.7237.1437.14201,389
Jan 23, 201736.8537.0736.8137.0137.01288,018
Jan 20, 201736.7037.0636.6536.9036.90315,497
Jan 19, 201737.0037.2536.7436.7536.75258,027
Jan 18, 201737.3337.5436.5537.0437.04340,050
Jan 17, 201737.5037.8537.0637.1437.14280,561
Jan 17, 20170.667 Dividend
Jan 16, 201737.6738.1237.5137.9037.90401,322
Jan 13, 201738.4838.5137.4537.6337.63485,801
Jan 12, 201738.4438.9038.3738.4738.47487,912
Jan 11, 201738.9038.9638.5338.6038.60251,249
Jan 10, 201738.9539.5738.8538.9138.91318,724
Jan 09, 201738.9939.0038.5338.8538.85442,714
Jan 06, 201738.4438.9138.3538.9138.91459,769
Jan 05, 201738.1038.6237.7638.4938.49269,759
Jan 04, 201738.4038.8238.1638.2938.29225,149
Jan 03, 201738.9039.0038.2038.6538.65573,010
Jan 02, 201738.9838.9938.7938.8938.89226,615
*Close price adjusted for dividends and splits.
Loading more data...