Tecnicas Reunidas SA (TRE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
32.851 |
0,82%
|
11,05
|
10,94
|
11,27
|
11,03
|
| 02/12/2024 |
39.489 |
-1,35%
|
11,10
|
10,82
|
11,15
|
10,94
|
| 29/11/2024 |
19.271 |
-0,98%
|
11,24
|
11,05
|
11,295
|
11,09
|
| 28/11/2024 |
48.858 |
5,76%
|
10,66
|
10,64
|
11,23
|
11,20
|
| 27/11/2024 |
31.890 |
1,44%
|
10,48
|
10,34
|
10,79
|
10,59
|
| 26/11/2024 |
56.535 |
-1,79%
|
10,55
|
10,40
|
10,56
|
10,44
|
| 25/11/2024 |
85.323 |
-1,57%
|
10,89
|
10,50
|
10,91
|
10,63
|
| 22/11/2024 |
27.376 |
-2,09%
|
11,05
|
10,79
|
11,08
|
10,80
|
| 21/11/2024 |
44.700 |
0,27%
|
11,02
|
10,82
|
11,16
|
11,03
|
| 20/11/2024 |
41.147 |
1,95%
|
10,93
|
10,925
|
11,25
|
11,00
|
| 19/11/2024 |
51.055 |
-1,01%
|
10,96
|
10,65
|
10,96
|
10,79
|
| 18/11/2024 |
55.328 |
1,58%
|
10,84
|
10,76
|
11,075
|
10,90
|
| 15/11/2024 |
64.310 |
0,33%
|
11,11
|
10,66
|
11,23
|
10,73
|
| 14/11/2024 |
44.467 |
1,33%
|
10,65
|
10,51
|
10,76
|
10,695
|
| 13/11/2024 |
44.312 |
0,81%
|
10,46
|
10,39
|
10,65
|
10,555
|
| 12/11/2024 |
19.646 |
-2,06%
|
10,66
|
10,45
|
10,80
|
10,47
|
| 11/11/2024 |
80.673 |
-4,17%
|
11,18
|
10,59
|
11,215
|
10,69
|
| 08/11/2024 |
25.550 |
-0,93%
|
11,25
|
11,08
|
11,405
|
11,155
|
| 07/11/2024 |
35.579 |
1,99%
|
11,105
|
11,04
|
11,28
|
11,26
|
| 06/11/2024 |
21.249 |
-0,45%
|
11,13
|
11,01
|
11,31
|
11,04
|
| 05/11/2024 |
38.286 |
-0,18%
|
11,07
|
11,045
|
11,19
|
11,09
|
| 04/11/2024 |
16.020 |
-0,54%
|
11,21
|
11,09
|
11,25
|
11,11
|
| 01/11/2024 |
13.770 |
1,13%
|
11,08
|
11,075
|
11,20
|
11,17
|
| 31/10/2024 |
19.644 |
-0,50%
|
11,18
|
11,02
|
11,195
|
11,045
|
| 30/10/2024 |
15.089 |
-1,25%
|
11,22
|
11,08
|
11,25
|
11,10
|
| 29/10/2024 |
35.216 |
0,00%
|
11,25
|
11,21
|
11,44
|
11,24
|
| 28/10/2024 |
33.207 |
-2,01%
|
11,48
|
11,045
|
11,485
|
11,24
|
| 25/10/2024 |
14.757 |
0,44%
|
11,40
|
11,25
|
11,565
|
11,47
|
| 24/10/2024 |
12.099 |
-0,61%
|
11,55
|
11,35
|
11,64
|
11,42
|
| 23/10/2024 |
12.773 |
-0,61%
|
11,50
|
11,40
|
11,56
|
11,49
|
| 22/10/2024 |
29.809 |
0,52%
|
11,46
|
11,33
|
11,59
|
11,56
|
| 21/10/2024 |
26.201 |
-0,52%
|
11,60
|
11,49
|
11,72
|
11,50
|
| 18/10/2024 |
43.794 |
0,52%
|
11,60
|
11,475
|
11,88
|
11,56
|
| 17/10/2024 |
33.995 |
-1,71%
|
11,66
|
11,41
|
11,66
|
11,50
|
| 16/10/2024 |
26.819 |
-0,60%
|
11,71
|
11,66
|
11,855
|
11,70
|
| 15/10/2024 |
28.454 |
-1,01%
|
11,79
|
11,65
|
11,885
|
11,77
|
| 14/10/2024 |
25.289 |
0,85%
|
11,96
|
11,73
|
11,96
|
11,89
|
| 11/10/2024 |
19.745 |
-0,25%
|
11,92
|
11,75
|
11,96
|
11,79
|
| 10/10/2024 |
28.074 |
-0,84%
|
11,93
|
11,76
|
11,94
|
11,82
|
| 09/10/2024 |
17.877 |
0,17%
|
11,97
|
11,83
|
12,10
|
11,92
|
| 08/10/2024 |
26.308 |
-1,41%
|
11,92
|
11,82
|
12,08
|
11,90
|
| 07/10/2024 |
14.768 |
1,00%
|
11,97
|
11,88
|
12,125
|
12,07
|
| 04/10/2024 |
27.563 |
4,32%
|
11,52
|
11,425
|
11,97
|
11,95
|
| 03/10/2024 |
39.557 |
2,28%
|
11,195
|
11,175
|
11,57
|
11,455
|
| 02/10/2024 |
81.131 |
-2,95%
|
11,35
|
11,19
|
11,47
|
11,20
|
| 01/10/2024 |
32.300 |
-2,70%
|
11,81
|
11,52
|
11,85
|
11,54
|
| 30/09/2024 |
26.804 |
-1,82%
|
12,05
|
11,62
|
12,06
|
11,86
|
| 27/09/2024 |
21.313 |
1,94%
|
11,825
|
11,825
|
12,08
|
12,08
|
| 26/09/2024 |
52.288 |
-0,17%
|
11,94
|
11,71
|
11,94
|
11,85
|
| 25/09/2024 |
23.108 |
-2,22%
|
12,16
|
11,85
|
12,22
|
11,87
|
| 24/09/2024 |
87.106 |
-0,82%
|
12,305
|
12,08
|
12,78
|
12,14
|
| 23/09/2024 |
16.948 |
-0,77%
|
12,305
|
12,24
|
12,45
|
12,24
|
| 20/09/2024 |
60.774 |
-1,24%
|
12,49
|
12,25
|
12,66
|
12,335
|
| 19/09/2024 |
48.385 |
4,74%
|
12,10
|
12,10
|
12,525
|
12,49
|
| 18/09/2024 |
99.918 |
%
|
11,85
|
11,83
|
12,035
|
11,925
|
| 17/09/2024 |
41.473 |
%
|
11,73
|
11,485
|
11,75
|
11,685
|
| 16/09/2024 |
28.636 |
%
|
11,33
|
11,285
|
11,73
|
11,71
|
| 13/09/2024 |
36.900 |
%
|
10,94
|
10,94
|
11,42
|
11,335
|
| 12/09/2024 |
16.189 |
%
|
10,93
|
10,90
|
11,07
|
11,07
|
| 11/09/2024 |
62.957 |
%
|
10,76
|
10,74
|
10,97
|
10,76
|
| 10/09/2024 |
36.217 |
%
|
10,83
|
10,59
|
10,90
|
10,69
|
| 09/09/2024 |
28.095 |
%
|
10,745
|
10,73
|
10,88
|
10,765
|
| 06/09/2024 |
47.331 |
%
|
11,00
|
10,72
|
11,00
|
10,72
|
| 05/09/2024 |
24.058 |
%
|
11,05
|
10,965
|
11,16
|
11,06
|
| 04/09/2024 |
19.300 |
%
|
10,93
|
10,93
|
11,145
|
11,085
|
| 03/09/2024 |
78.778 |
%
|
11,41
|
11,08
|
11,47
|
11,15
|
| 02/09/2024 |
70.265 |
%
|
11,495
|
11,39
|
11,55
|
11,45
|
| 30/08/2024 |
85.142 |
%
|
11,12
|
11,07
|
11,49
|
11,39
|
| 29/08/2024 |
133.888 |
%
|
11,55
|
10,93
|
11,72
|
11,05
|
| 28/08/2024 |
194.509 |
%
|
11,24
|
11,16
|
11,72
|
11,63
|
| 27/08/2024 |
116.665 |
%
|
10,83
|
10,62
|
11,22
|
11,14
|
| 26/08/2024 |
109.660 |
%
|
10,64
|
10,34
|
10,76
|
10,64
|
| 23/08/2024 |
12.292 |
%
|
10,82
|
10,68
|
10,82
|
10,72
|
| 22/08/2024 |
10.212 |
%
|
10,69
|
10,66
|
10,80
|
10,67
|
| 21/08/2024 |
17.575 |
%
|
10,65
|
10,63
|
10,745
|
10,69
|
| 20/08/2024 |
37.892 |
%
|
10,86
|
10,56
|
10,86
|
10,67
|
| 19/08/2024 |
36.484 |
%
|
10,52
|
10,52
|
10,86
|
10,825
|
| 16/08/2024 |
56.357 |
%
|
10,51
|
10,43
|
10,64
|
10,495
|
| 15/08/2024 |
50.635 |
%
|
10,36
|
10,21
|
10,55
|
10,53
|
| 14/08/2024 |
25.753 |
%
|
10,45
|
10,29
|
0,00
|
10,32
|
| 13/08/2024 |
7.345 |
%
|
10,52
|
10,35
|
10,52
|
10,48
|
| 12/08/2024 |
19.619 |
%
|
10,54
|
10,50
|
10,65
|
10,515
|
| 09/08/2024 |
16.197 |
%
|
10,585
|
10,45
|
10,68
|
10,47
|
| 08/08/2024 |
12.893 |
%
|
10,57
|
10,39
|
10,60
|
10,56
|
| 07/08/2024 |
17.780 |
%
|
10,57
|
10,40
|
10,75
|
10,69
|
| 06/08/2024 |
20.459 |
%
|
10,98
|
10,45
|
11,05
|
10,505
|
| 05/08/2024 |
91.840 |
%
|
10,475
|
10,27
|
10,74
|
10,73
|
| 02/08/2024 |
45.072 |
%
|
11,17
|
11,11
|
11,55
|
11,16
|
| 01/08/2024 |
34.505 |
%
|
11,645
|
11,20
|
11,70
|
11,25
|
| 31/07/2024 |
27.630 |
%
|
11,65
|
11,40
|
11,73
|
11,52
|
| 30/07/2024 |
76.972 |
%
|
11,98
|
11,17
|
11,99
|
11,425
|
| 29/07/2024 |
19.900 |
%
|
12,07
|
11,81
|
12,11
|
11,84
|
| 26/07/2024 |
10.573 |
%
|
12,25
|
11,97
|
12,30
|
12,03
|
| 25/07/2024 |
11.328 |
%
|
12,18
|
12,12
|
12,37
|
12,34
|
| 24/07/2024 |
22.267 |
%
|
12,40
|
12,35
|
12,69
|
12,37
|
| 23/07/2024 |
49.757 |
%
|
12,57
|
12,385
|
12,59
|
12,39
|
| 22/07/2024 |
30.990 |
%
|
12,09
|
12,09
|
12,71
|
12,465
|
| 19/07/2024 |
12.482 |
%
|
11,96
|
11,875
|
12,17
|
12,045
|
| 18/07/2024 |
13.587 |
%
|
12,24
|
12,01
|
12,26
|
12,06
|
| 17/07/2024 |
14.773 |
%
|
12,15
|
12,15
|
12,295
|
12,18
|
