Tecnicas Reunidas SA (TRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	12.250	0,74%	12,15	12,15	12,295	12,24
16/07/2024	81.463	-1,06%	12,28	12,02	12,36	12,11
15/07/2024	92.615	-1,45%	12,36	12,21	12,46	12,24
12/07/2024	104.575	0,24%	12,42	12,34	12,55	12,42
11/07/2024	112.491	0,57%	12,49	12,32	12,49	12,39
10/07/2024	129.935	3,44%	11,91	11,80	12,41	12,32
09/07/2024	164.027	-1,90%	12,13	11,91	12,23	11,91
08/07/2024	167.529	-3,19%	12,26	12,00	12,47	12,14
05/07/2024	28.573	-2,23%	12,51	12,24	12,61	12,26
04/07/2024	13.395	-0,95%	12,64	12,42	12,64	12,54
03/07/2024	33.955	-4,16%	13,165	12,59	13,245	12,66
02/07/2024	73.333	1,30%	13,00	12,93	13,21	13,21
01/07/2024	69.031	3,17%	12,60	12,60	13,18	13,04
28/06/2024	46.035	0,04%	12,68	12,58	12,73	12,64
27/06/2024	45.214	2,64%	12,31	12,31	12,77	12,635
26/06/2024	49.081	1,07%	12,26	12,23	12,43	12,31
25/06/2024	44.273	0,12%	12,22	12,135	12,32	12,18
24/06/2024	59.788	-0,37%	11,95	11,91	12,18	12,165
21/06/2024	50.746	-2,01%	12,39	12,06	12,46	12,21
20/06/2024	39.117	-0,08%	12,39	12,28	12,50	12,46
19/06/2024	42.494	-2,65%	12,75	12,47	12,81	12,47
18/06/2024	64.029	6,57%	12,11	12,07	12,85	12,81
17/06/2024	39.521	0,92%	11,87	11,87	12,185	12,02
14/06/2024	49.986	-2,14%	12,12	11,58	12,12	11,91
13/06/2024	60.757	-2,41%	12,45	12,05	12,45	12,17
12/06/2024	92.655	-0,28%	12,48	12,44	12,74	12,47
11/06/2024	330.964	-0,36%	12,65	12,43	12,77	12,505
10/06/2024	24.621	-0,75%	12,40	12,40	12,73	12,55
07/06/2024	131.941	1,98%	12,84	12,615	13,545	12,645
06/06/2024	48.532	-2,21%	12,825	12,37	12,865	12,40
05/06/2024	51.410	-0,94%	12,66	12,54	12,83	12,68
04/06/2024	82.650	-1,16%	12,96	12,67	13,01	12,80
03/06/2024	115.511	1,97%	12,81	12,60	12,97	12,95
31/05/2024	142.760	0,79%	12,66	12,48	12,70	12,70
30/05/2024	159.170	-0,55%	12,67	12,53	12,86	12,60
29/05/2024	127.174	-0,74%	12,95	12,62	13,07	12,67
28/05/2024	92.321	0,55%	12,85	12,75	13,01	12,73
27/05/2024	49.589	4,03%	12,13	12,10	12,705	12,66
24/05/2024	235.235	-4,92%	12,36	12,075	12,58	12,17
23/05/2024	369.036	21,67%	10,77	10,77	13,07	12,80
22/05/2024	87.862	-2,05%	10,64	10,275	10,66	10,52
21/05/2024	113.618	-0,83%	10,79	10,73	10,83	10,74
20/05/2024	66.065	0,84%	10,67	10,605	10,85	10,83
17/05/2024	56.992	1,42%	10,625	10,565	10,77	10,74
16/05/2024	200.224	2,32%	10,65	10,53	10,81	10,59
15/05/2024	123.945	5,69%	9,865	9,865	10,70	10,35
14/05/2024	87.776	4,76%	9,4075	9,4075	9,935	9,7925
13/05/2024	55.188	-3,88%	9,6575	9,22	9,66	9,3475
10/05/2024	99.262	2,64%	9,53	9,42	9,745	9,725
09/05/2024	47.994	-1,71%	9,5475	9,3925	9,59	9,475
08/05/2024	96.289	0,68%	9,58	9,52	9,68	9,64
07/05/2024	38.728	3,63%	9,29	9,29	9,64	9,575
06/05/2024	41.105	0,00%	9,295	9,23	9,50	9,24
03/05/2024	25.888	0,00%	9,275	9,195	9,285	9,24
02/05/2024	49.157	-0,75%	9,34	9,175	9,34	9,24
01/05/2024	0	-2,18%	9,505	9,185	9,595	9,31
30/04/2024	40.304	-2,18%	9,505	9,185	9,595	9,31
29/04/2024	26.979	2,95%	9,28	9,20	9,525	9,5175
26/04/2024	23.794	2,84%	9,13	9,115	9,325	9,245
25/04/2024	27.652	-3,54%	9,32	8,935	9,32	8,99
24/04/2024	25.809	0,70%	9,255	9,2025	9,49	9,32
23/04/2024	26.751	2,38%	9,065	9,065	9,26	9,255
22/04/2024	17.380	0,17%	9,0625	8,97	9,07	9,04
19/04/2024	56.400	1,23%	8,88	8,625	9,065	9,025
18/04/2024	42.178	0,79%	8,83	8,79	8,9875	8,915
17/04/2024	77.314	3,51%	8,64	8,63	8,935	8,845
16/04/2024	57.301	-3,45%	8,77	8,505	8,83	8,545
15/04/2024	119.807	-4,01%	9,30	8,85	9,30	8,85
12/04/2024	76.768	-0,22%	9,265	9,18	9,545	9,28
11/04/2024	116.795	2,31%	9,17	9,1375	9,4375	9,30
10/04/2024	115.579	6,82%	8,5575	8,50	9,235	9,09
09/04/2024	70.900	4,23%	8,155	8,155	8,70	8,51
08/04/2024	23.373	0,31%	8,13	8,125	8,24	8,165
05/04/2024	38.759	-0,31%	8,055	7,99	8,17	8,14
04/04/2024	45.244	1,84%	8,10	8,06	8,23	8,165
03/04/2024	61.342	3,52%	7,77	7,725	8,025	8,0175
02/04/2024	32.628	3,06%	7,58	7,58	7,75	7,745
01/04/2024	0	1,14%	7,425	7,35	7,525	7,515
28/03/2024	39.554	1,14%	7,425	7,35	7,525	7,515
27/03/2024	17.348	1,43%	7,355	7,30	7,4325	7,43
26/03/2024	24.704	-0,20%	7,285	7,28	7,395	7,325
25/03/2024	34.444	2,91%	7,19	7,165	7,40	7,34
22/03/2024	33.644	0,04%	7,125	7,0875	7,16	7,1325
21/03/2024	42.685	0,60%	7,09	7,065	7,16	7,13
20/03/2024	23.046	-1,01%	7,12	7,07	7,135	7,0875
19/03/2024	32.544	0,21%	7,115	7,005	7,165	7,16
18/03/2024	44.153	-2,72%	7,345	7,135	7,365	7,145
15/03/2024	41.713	-0,34%	7,37	7,30	7,4375	7,345
14/03/2024	54.037	3,44%	7,17	7,17	7,39	7,37
13/03/2024	26.985	0,53%	7,065	7,01	7,21	7,125
12/03/2024	27.542	-0,18%	7,15	6,99	7,17	7,0875
11/03/2024	19.638	-0,35%	7,105	7,07	7,20	7,10
08/03/2024	27.665	-2,03%	7,325	7,115	7,325	7,125
07/03/2024	65.898	-1,92%	7,395	7,26	7,395	7,2725
06/03/2024	50.645	-1,46%	7,60	7,3925	7,605	7,415
05/03/2024	19.469	1,69%	7,39	7,385	7,525	7,525
04/03/2024	56.510	-1,47%	7,4225	7,30	7,47	7,40
01/03/2024	60.074	-3,90%	7,78	7,43	8,005	7,51
29/02/2024	59.751	-0,38%	8,00	7,32	8,00	7,815
28/02/2024	18.374	-0,95%	7,76	7,70	7,89	7,845