U.S. Markets closed

Tubos Reunidos, S.A. (TRG.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
1.26+0.00 (+0.40%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171.291.321.221.261.261,105,018
May 25, 20171.211.281.201.251.251,546,953
May 24, 20171.141.221.131.201.201,235,303
May 23, 20171.111.151.111.131.13801,921
May 22, 20171.101.121.081.101.10313,830
May 19, 20171.071.091.071.081.0886,169
May 18, 20171.091.091.051.081.08211,615
May 17, 20171.101.101.061.091.09178,874
May 16, 20171.101.101.081.101.10158,996
May 15, 20171.071.101.041.081.08149,499
May 12, 20171.081.091.031.041.04954,243
May 11, 20171.111.111.081.081.08208,731
May 10, 20171.101.111.091.101.10193,986
May 09, 20171.071.101.071.101.10227,060
May 08, 20171.081.081.061.071.07191,647
May 05, 20171.091.091.061.071.07330,779
May 04, 20171.101.111.091.091.09295,770
May 03, 20171.151.151.091.101.10589,892
May 02, 20171.091.151.091.151.15701,843
Apr 28, 20171.081.091.051.091.09433,335
Apr 27, 20171.031.061.031.051.05238,861
Apr 26, 20171.011.051.011.051.05883,387
Apr 25, 20171.011.011.001.011.01232,031
Apr 24, 20171.001.010.991.011.01131,474
Apr 21, 20170.981.000.980.990.99126,224
Apr 20, 20170.991.000.991.001.0084,478
Apr 19, 20170.971.000.961.001.00173,440
Apr 18, 20170.990.990.980.980.98246,578
Apr 13, 20170.981.000.980.990.9969,713
Apr 12, 20170.980.990.980.990.99174,432
Apr 11, 20171.001.000.980.990.9996,171
Apr 10, 20171.001.010.991.001.00135,123
Apr 07, 20171.001.011.001.001.00134,403
Apr 06, 20170.961.010.961.011.01196,633
Apr 05, 20170.981.020.921.001.00638,665
Apr 04, 20170.991.000.991.001.00401,612
Apr 03, 20171.001.011.001.001.00167,761
Mar 31, 20171.011.031.001.001.00313,409
Mar 30, 20171.031.031.011.031.03224,062
Mar 29, 20171.021.031.011.021.02277,416
Mar 28, 20171.011.021.001.011.01272,716
Mar 27, 20171.011.011.001.001.00255,229
Mar 24, 20171.011.021.001.011.01279,408
Mar 23, 20171.011.031.011.011.01265,028
Mar 22, 20171.001.021.001.021.02526,076
Mar 21, 20171.021.041.011.011.01639,033
Mar 20, 20170.991.010.991.011.01268,511
Mar 17, 20170.991.010.991.001.00405,779
Mar 16, 20171.001.010.990.990.99303,448
Mar 15, 20170.991.000.991.001.00149,601
Mar 14, 20171.011.010.990.990.99395,677
Mar 13, 20171.021.020.991.001.00333,446
Mar 10, 20171.011.021.001.011.01361,787
Mar 09, 20171.021.031.001.011.01401,624
Mar 08, 20171.051.051.021.041.04401,367
Mar 07, 20171.051.071.051.051.05813,230
Mar 06, 20171.001.051.001.041.04812,729
Mar 03, 20170.990.990.970.990.99218,867
Mar 02, 20170.980.990.960.980.98348,002
Mar 01, 20170.960.990.950.980.98258,728
Feb 28, 20170.970.990.930.950.95536,137
Feb 27, 20170.980.980.960.970.97169,131
Feb 24, 20170.980.980.960.960.96485,463
Feb 23, 20171.001.000.970.990.99398,541
Feb 22, 20171.011.021.001.001.00148,919
Feb 21, 20171.021.041.001.011.01310,535
Feb 20, 20171.021.031.011.011.01303,507
Feb 17, 20171.041.041.021.021.02253,686
Feb 16, 20171.021.051.021.031.03336,625
Feb 15, 20171.021.031.011.021.02407,880
Feb 14, 20171.021.030.991.001.00744,819
Feb 13, 20170.961.010.951.011.011,461,499
Feb 10, 20170.920.990.920.960.961,207,433
Feb 09, 20170.910.930.900.920.92146,004
Feb 08, 20170.910.930.900.920.92183,857
Feb 07, 20170.930.930.900.900.90160,627
Feb 06, 20170.930.930.920.920.92105,820
Feb 03, 20170.930.940.920.930.93225,454
Feb 02, 20170.920.930.910.930.93180,373
Feb 01, 20170.930.930.910.920.92235,149
Jan 31, 20170.930.930.920.920.9283,515
Jan 30, 20170.920.930.920.930.93173,005
Jan 27, 20170.920.930.920.930.93124,167
Jan 26, 20170.930.940.920.930.93195,769
Jan 25, 20170.930.940.920.940.94237,783
Jan 24, 20170.930.930.920.930.9358,722
Jan 23, 20170.920.940.920.930.93218,675
Jan 20, 20170.920.930.920.930.9397,654
Jan 19, 20170.900.920.900.910.91107,667
Jan 18, 20170.930.930.900.910.91454,934
Jan 17, 20170.940.950.910.910.91358,225
Jan 16, 20170.950.960.940.940.94425,285
Jan 13, 20170.920.950.910.940.94552,321
Jan 12, 20170.960.970.920.920.92303,616
Jan 11, 20170.940.960.940.960.96373,588
Jan 10, 20170.930.940.930.940.94144,039
Jan 09, 20170.930.940.920.940.94194,344
Jan 06, 20170.920.930.920.930.9369,202
Jan 05, 20170.920.930.910.920.92128,624
Jan 04, 20170.930.940.900.930.93265,116
*Close price adjusted for dividends and splits.
Loading more data...