Tecnicas Reunidas SA (TRE)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
14.773 |
0,25%
|
12,15
|
12,15
|
12,295
|
12,18
|
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
|