TRE.MC - Tecnicas Reunidas, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202023.7023.9423.6823.8823.8834,793
Jan 20, 202023.8424.0023.5823.8623.86186,702
Jan 17, 202023.9624.2223.7423.7423.74123,804
Jan 16, 202024.0024.1823.6223.8023.80152,972
Jan 15, 202023.8624.1223.5023.7423.74123,389
Jan 14, 202023.7223.9423.6223.8223.82108,865
Jan 13, 202023.6023.8223.5823.7823.7899,795
Jan 10, 202023.7223.9223.5223.6023.6082,287
Jan 09, 202023.7023.7423.4623.7223.7293,620
Jan 08, 202023.8223.9423.5423.6823.6887,073
Jan 07, 202024.0624.1623.8223.9023.90132,596
Jan 06, 202023.8424.1223.8224.0224.0290,245
Jan 03, 202024.0424.1623.5423.7823.78127,829
Jan 02, 202023.7224.2023.5023.8623.86158,025
Dec 31, 201923.4023.8023.3023.8023.80107,676
Dec 30, 201923.1223.8823.1223.4223.42392,916
Dec 27, 201921.7422.4021.6622.4022.40247,725
Dec 25, 201921.9221.9221.9221.9221.92-
Dec 24, 201921.9222.0621.7621.9221.9273,374
Dec 23, 201921.8022.1621.2621.9221.92232,073
Dec 20, 201921.9622.1021.8221.8221.82230,549
Dec 19, 201922.0222.3421.9222.0622.06132,621
Dec 18, 201921.7422.2021.7422.1222.12198,481
Dec 17, 201922.3022.4021.8421.8421.84252,158
Dec 16, 201922.7822.8222.2022.4622.46211,957
Dec 13, 201922.8823.0022.6022.7622.76155,488
Dec 12, 201922.6622.8822.6222.6222.62104,597
Dec 11, 201922.2022.8022.2022.6022.60117,086
Dec 10, 201922.3222.3222.0022.2622.2682,253
Dec 09, 201922.4622.4822.2422.2422.2452,637
Dec 06, 201922.1022.4622.0422.4422.4480,169
Dec 05, 201922.1822.2822.0422.0822.0868,939
Dec 04, 201921.7022.0621.7022.0622.0697,301
Dec 03, 201921.9622.2221.6621.7621.7690,245
Dec 02, 201922.2222.4421.9222.0622.06103,556
Nov 29, 201922.1422.3822.0622.1222.12111,624
Nov 28, 201922.3422.4022.1022.2622.2667,829
Nov 27, 201922.4822.6422.2422.3422.34120,631
Nov 26, 201922.5022.7022.2422.3822.38210,400
Nov 25, 201923.0623.0622.5222.5222.52153,200
Nov 22, 201922.9223.2022.8022.9422.9480,173
Nov 21, 201923.0023.1822.8223.0023.00130,387
Nov 20, 201923.5223.5222.7623.1823.18130,860
Nov 19, 201924.0224.2423.4023.5223.52106,162
Nov 18, 201924.1824.5823.9624.0024.00115,254
Nov 15, 201923.8224.3223.8224.1424.14184,316
Nov 14, 201923.5024.0623.1823.7823.78179,746
Nov 13, 201923.8824.0022.7623.5023.50352,962
Nov 12, 201923.8824.2823.6223.8223.82130,920
Nov 11, 201923.1423.7823.0623.7823.78169,455
Nov 08, 201922.8823.2022.8423.2023.2070,766
Nov 07, 201922.9423.2622.8223.0023.00134,655
Nov 06, 201923.2223.3022.3623.0823.08197,767
Nov 05, 201923.1423.6223.1023.1023.10106,731
Nov 04, 201922.7423.4022.7423.1023.1075,448
Nov 01, 201922.3622.7822.2222.7622.76111,213
Oct 31, 201922.5822.7822.3622.5422.54129,128
Oct 30, 201922.9023.0822.5422.7422.74167,032
Oct 29, 201923.3223.3222.8823.0223.0289,971
Oct 28, 201923.2023.7022.9623.2223.2273,745
Oct 25, 201923.2623.6022.8423.0223.02138,451
Oct 24, 201923.5023.8623.4223.4623.4672,127
Oct 23, 201923.1623.8023.0423.5023.5076,918
Oct 22, 201923.4223.6623.3423.5623.5642,316
Oct 21, 201923.4023.7023.4023.4423.4444,182
Oct 18, 201922.9023.4422.5223.2623.2673,523
Oct 17, 201923.5623.7422.7223.1223.1293,153
Oct 16, 201922.8423.9622.5623.4823.48196,267
Oct 15, 201922.3022.8622.0622.7222.7257,866
Oct 14, 201922.1022.5421.8622.2422.2464,563
Oct 11, 201922.1622.5622.0622.2022.20119,796
Oct 10, 201921.9022.4421.9022.1822.18174,714
Oct 09, 201921.9022.4221.8822.0022.0038,427
Oct 08, 201921.9822.1621.7422.0222.02152,867
Oct 07, 201921.8022.0621.7821.9221.9276,952
Oct 04, 201921.6222.0621.6221.9421.9466,318
Oct 03, 201921.5622.0821.5221.7221.7288,904
Oct 02, 201922.2222.2221.8421.9021.9097,198
Oct 01, 201922.2622.8022.1622.2822.28114,009
Sep 30, 201922.4022.5622.2022.5422.5464,623
Sep 27, 201922.2422.6022.1022.3822.3897,362
Sep 26, 201922.4622.6422.2022.4422.4473,814
Sep 25, 201923.0423.0622.3022.6222.62133,445
Sep 24, 201923.1423.5423.1423.3823.3861,667
Sep 23, 201923.1623.5222.8623.3223.3278,701
Sep 20, 201923.5023.7422.9423.4823.48113,052
Sep 19, 201923.3023.8823.1023.6623.66115,951
Sep 18, 201923.3223.7222.9023.3023.3073,139
Sep 17, 201924.1424.1423.3023.6423.64105,298
Sep 16, 201923.4624.1423.2223.9823.98136,351
Sep 13, 201922.8623.1822.8623.1223.1256,746
Sep 12, 201923.4023.4022.3022.7422.74152,781
Sep 11, 201923.7823.8623.1823.3623.36120,170
Sep 10, 201923.4023.8023.2223.8023.80184,901
Sep 09, 201922.7623.4422.7423.4423.44147,752
Sep 06, 201922.5022.8022.3822.5422.5466,145
Sep 05, 201921.8822.6421.7222.6422.64136,049
Sep 04, 201921.7021.9221.4421.6621.6696,300
Sep 03, 201922.3022.3421.4021.5821.5893,941
Sep 02, 201922.6222.7422.3422.4022.4089,926
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...