U.S. Markets open in 4 hrs 28 mins

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


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
1.12+0.01 (+0.90%)
As of 10:33AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20171.121.121.121.121.1227,333
Jul 24, 20171.111.121.091.111.11150,829
Jul 21, 20171.121.131.111.121.12560,350
Jul 20, 20171.141.141.121.131.1373,207
Jul 19, 20171.141.141.131.141.14102,835
Jul 18, 20171.141.151.131.141.1468,411
Jul 17, 20171.141.151.131.131.13140,483
Jul 14, 20171.141.151.141.151.1544,281
Jul 13, 20171.151.161.131.131.13104,019
Jul 12, 20171.111.161.111.151.15187,436
Jul 11, 20171.091.121.081.111.11233,715
Jul 10, 20171.131.141.101.101.10168,698
Jul 07, 20171.201.201.131.131.13133,686
Jul 06, 20171.171.171.131.151.15259,210
Jul 05, 20171.171.191.161.171.17182,136
Jul 04, 20171.191.191.161.171.17173,678
Jul 03, 20171.191.221.151.191.19211,480
Jun 30, 20171.231.231.201.221.22118,053
Jun 29, 20171.251.251.231.231.23113,176
Jun 28, 20171.211.251.211.251.25163,826
Jun 27, 20171.211.251.211.251.25153,872
Jun 26, 20171.221.251.221.231.23137,340
Jun 23, 20171.181.221.181.221.22204,930
Jun 22, 20171.221.221.181.221.22153,873
Jun 21, 20171.181.221.181.221.22173,010
Jun 20, 20171.201.201.181.181.18178,395
Jun 19, 20171.191.221.181.191.19141,471
Jun 16, 20171.201.221.181.181.18211,822
Jun 15, 20171.201.211.181.181.18212,792
Jun 14, 20171.201.241.161.181.18300,154
Jun 13, 20171.161.221.161.211.21365,001
Jun 12, 20171.131.161.131.151.15161,276
Jun 09, 20171.101.141.101.131.13344,924
Jun 08, 20171.121.121.071.101.10628,012
Jun 07, 20171.251.251.121.121.12560,518
Jun 06, 20171.241.241.211.221.22244,000
Jun 05, 20171.211.251.211.241.24165,839
Jun 02, 20171.211.231.211.221.22177,344
Jun 01, 20171.221.251.201.221.22283,553
May 31, 20171.251.281.221.231.23446,399
May 30, 20171.281.281.251.261.26281,436
May 29, 20171.301.301.251.261.26822,513
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...