Tecnicas Reunidas SA (TRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	33.147	0,09%	8,5725	8,43	8,5725	8,5625
05-10-2023	24.165	-0,35%	8,54	8,3625	8,63	8,555
04-10-2023	32.427	-1,83%	8,655	8,45	8,68	8,585
03-10-2023	33.820	-0,96%	8,775	8,655	8,905	8,745
02-10-2023	46.378	-4,90%	9,2675	8,705	9,27	8,83
29-09-2023	31.336	-1,75%	9,39	9,205	9,525	9,285
28-09-2023	37.699	2,05%	9,2825	9,2825	9,52	9,45
27-09-2023	26.137	2,66%	9,04	8,99	9,27	9,26
26-09-2023	22.905	-1,69%	9,14	9,02	9,32	9,02
25-09-2023	43.718	0,77%	9,1475	9,06	9,33	9,175
22-09-2023	34.625	2,36%	8,91	8,85	9,325	9,105
21-09-2023	11.473	-2,41%	9,07	8,875	9,07	8,895
20-09-2023	17.361	0,39%	9,065	8,99	9,27	9,115
19-09-2023	9.970	0,39%	8,95	8,93	9,15	9,08
18-09-2023	7.681	-0,39%	9,08	8,945	9,13	9,045
15-09-2023	16.954	-1,14%	9,215	9,07	9,24	9,08
14-09-2023	10.841	0,08%	9,125	8,94	9,20	9,185
13-09-2023	27.762	-1,74%	9,275	9,035	9,3325	9,1775
12-09-2023	31.884	4,36%	8,90	8,88	9,40	9,34
11-09-2023	10.212	1,07%	8,865	8,805	8,955	8,95
08-09-2023	7.106	0,97%	8,80	8,665	8,88	8,855
07-09-2023	23.006	2,69%	8,51	8,475	8,95	8,77
06-09-2023	10.483	-1,33%	8,63	8,54	8,78	8,54
05-09-2023	19.247	0,99%	8,51	8,51	8,775	8,655
04-09-2023	13.958	0,23%	8,555	8,515	8,67	8,57
01-09-2023	10.706	0,29%	8,515	8,51	8,62	8,55
31-08-2023	24.095	-1,73%	8,615	8,49	8,615	8,525
30-08-2023	33.653	-0,86%	8,73	8,595	8,78	8,675
29-08-2023	11.134	0,46%	8,755	8,6725	8,79	8,75
28-08-2023	8.721	2,17%	8,59	8,57	8,80	8,71
25-08-2023	29.048	-2,46%	8,70	8,50	8,70	8,525
24-08-2023	15.999	-2,40%	8,955	8,67	8,98	8,74
23-08-2023	18.495	-1,46%	9,37	8,87	9,37	8,955
22-08-2023	30.547	2,11%	8,90	8,85	9,195	9,0875
21-08-2023	29.704	0,11%	8,94	8,875	9,04	8,90
18-08-2023	39.155	-3,89%	9,175	8,85	9,24	8,89
17-08-2023	17.867	0,82%	9,13	9,055	9,285	9,25
16-08-2023	16.048	-3,73%	9,43	9,165	9,58	9,175
15-08-2023	44.734	-1,40%	9,785	9,3975	9,80	9,53
14-08-2023	22.103	1,84%	9,51	9,495	9,715	9,665
11-08-2023	55.852	2,93%	9,22	9,215	9,53	9,49
10-08-2023	42.492	6,84%	8,66	8,66	9,295	9,22
09-08-2023	11.340	4,23%	8,375	8,37	8,665	8,63
08-08-2023	9.689	-0,78%	8,325	8,10	8,325	8,28
07-08-2023	12.248	-1,01%	8,405	8,325	8,415	8,345
04-08-2023	8.679	0,30%	8,40	8,395	8,48	8,43
03-08-2023	18.887	0,60%	8,345	8,335	8,45	8,405
02-08-2023	34.780	-3,47%	8,575	8,31	8,63	8,355
01-08-2023	8.046	-1,51%	8,8625	8,595	8,8625	8,655
31-07-2023	33.112	-0,43%	8,76	8,675	9,01	8,7875
28-07-2023	11.333	0,46%	8,83	8,81	9,065	8,825
27-07-2023	36.235	1,56%	8,635	8,615	8,825	8,785
26-07-2023	9.884	0,17%	8,615	8,51	8,65	8,65
25-07-2023	8.889	-0,15%	8,675	8,57	8,675	8,635
24-07-2023	12.794	0,90%	8,46	8,435	8,655	8,6475
21-07-2023	10.780	-1,55%	8,69	8,5225	8,69	8,57
20-07-2023	23.533	-0,34%	8,73	8,70	8,825	8,705
19-07-2023	38.164	0,06%	8,74	8,6775	8,81	8,735
18-07-2023	23.402	2,29%	8,49	8,455	8,75	8,73
17-07-2023	7.163	0,18%	8,5825	8,485	8,63	8,535
14-07-2023	7.934	-1,73%	8,655	8,44	8,725	8,52
13-07-2023	15.636	0,93%	8,625	8,59	8,735	8,67
12-07-2023	46.038	2,57%	8,415	8,35	8,72	8,59
11-07-2023	42.419	3,33%	8,165	8,165	8,39	8,375
10-07-2023	24.516	-2,29%	8,215	8,02	8,285	8,105
07-07-2023	14.617	-0,84%	8,35	8,165	8,38	8,295
06-07-2023	23.329	-1,65%	8,425	8,355	8,54	8,365
05-07-2023	16.782	-0,53%	8,525	8,465	8,595	8,505
04-07-2023	9.267	0,77%	8,49	8,45	8,56	8,55
03-07-2023	17.530	1,80%	8,47	8,465	8,565	8,485
30-06-2023	25.750	0,27%	8,325	8,325	8,49	8,335
29-06-2023	12.791	1,06%	8,24	8,21	8,36	8,3125
28-06-2023	11.570	1,11%	8,135	8,12	8,23	8,225
27-06-2023	18.067	1,25%	8,13	8,035	8,15	8,135
26-06-2023	29.455	2,16%	7,83	7,76	8,145	8,035
23-06-2023	21.994	-3,38%	8,105	7,85	8,105	7,865
22-06-2023	42.062	-1,75%	8,2925	8,14	8,2925	8,14
21-06-2023	36.305	1,91%	8,165	8,07	8,2925	8,285
20-06-2023	22.275	-1,40%	8,215	8,09	8,275	8,13
19-06-2023	40.276	-0,54%	8,185	8,185	8,39	8,245
16-06-2023	36.143	2,03%	8,21	8,185	8,37	8,29
15-06-2023	8.147	-0,73%	8,125	8,075	8,14	8,125
14-06-2023	25.269	-0,12%	8,15	8,1425	8,26	8,185
13-06-2023	37.665	1,42%	8,07	8,06	8,22	8,195
12-06-2023	32.740	-1,73%	8,21	8,00	8,235	8,08
09-06-2023	25.626	0,09%	8,185	8,155	8,33	8,2225
08-06-2023	18.431	-0,49%	8,235	8,18	8,35	8,215
07-06-2023	24.234	0,92%	8,205	8,10	8,33	8,255
06-06-2023	37.966	-1,80%	8,305	8,09	8,315	8,18
05-06-2023	34.307	-2,72%	8,61	8,275	8,63	8,33
02-06-2023	28.970	1,30%	8,5175	8,505	8,61	8,5625
01-06-2023	19.082	2,02%	8,34	8,22	8,455	8,4525
31-05-2023	10.134	-2,50%	8,60	8,415	8,60	8,295
30-05-2023	24.280	-0,69%	8,7975	8,6675	8,7975	8,695
29-05-2023	17.513	0,11%	8,76	8,65	8,785	8,755
26-05-2023	32.931	2,16%	8,63	8,5875	8,785	8,745
25-05-2023	32.795	1,00%	8,595	8,485	8,645	8,56
24-05-2023	49.387	-1,33%	8,54	8,47	8,705	8,545
23-05-2023	30.486	1,76%	8,49	8,41	8,66	8,66
22-05-2023	34.026	-0,58%	8,585	8,4875	8,725	8,51