Tecnicas Reunidas SA (TRE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
63.489 |
2,41%
|
15,10
|
15,02
|
15,55
|
15,525
|
| 17/02/2025 |
39.007 |
-2,82%
|
15,65
|
15,07
|
15,74
|
15,16
|
| 14/02/2025 |
111.802 |
-0,95%
|
15,64
|
15,30
|
15,84
|
15,60
|
| 13/02/2025 |
188.051 |
-0,13%
|
15,75
|
15,67
|
15,81
|
15,75
|
| 12/02/2025 |
76.292 |
2,01%
|
15,55
|
15,46
|
15,85
|
15,77
|
| 11/02/2025 |
101.400 |
-0,45%
|
15,64
|
15,26
|
15,83
|
15,46
|
| 10/02/2025 |
100.297 |
1,11%
|
15,40
|
15,29
|
15,55
|
15,53
|
| 07/02/2025 |
115.503 |
1,72%
|
15,135
|
15,08
|
15,38
|
15,36
|
| 06/02/2025 |
144.759 |
2,65%
|
14,90
|
14,71
|
15,25
|
15,10
|
| 05/02/2025 |
179.023 |
5,07%
|
14,115
|
14,00
|
14,84
|
14,71
|
| 04/02/2025 |
33.801 |
2,41%
|
13,725
|
13,67
|
14,02
|
14,00
|
| 03/02/2025 |
34.144 |
-0,65%
|
13,50
|
13,475
|
13,77
|
13,67
|
| 31/01/2025 |
38.278 |
0,37%
|
13,79
|
13,66
|
13,92
|
13,76
|
| 30/01/2025 |
39.094 |
1,71%
|
13,49
|
13,48
|
13,79
|
13,71
|
| 29/01/2025 |
87.315 |
-1,10%
|
13,73
|
13,32
|
13,73
|
13,48
|
| 28/01/2025 |
101.565 |
-0,51%
|
13,64
|
13,42
|
13,70
|
13,63
|
| 27/01/2025 |
99.615 |
-0,33%
|
13,57
|
13,52
|
13,80
|
13,70
|
| 24/01/2025 |
146.746 |
1,44%
|
13,565
|
13,52
|
13,77
|
13,745
|
| 23/01/2025 |
110.326 |
-1,56%
|
13,32
|
13,17
|
13,765
|
13,55
|
| 22/01/2025 |
24.411 |
-1,08%
|
13,84
|
13,70
|
14,00
|
13,765
|
| 21/01/2025 |
71.011 |
-0,04%
|
13,85
|
13,58
|
13,92
|
13,915
|
| 20/01/2025 |
126.985 |
6,18%
|
13,22
|
13,11
|
14,07
|
13,92
|
| 17/01/2025 |
40.468 |
3,07%
|
12,91
|
12,72
|
13,26
|
13,11
|
| 16/01/2025 |
38.281 |
1,23%
|
12,55
|
12,49
|
12,83
|
12,72
|
| 15/01/2025 |
64.834 |
0,76%
|
12,57
|
12,28
|
12,58
|
12,565
|
| 14/01/2025 |
27.529 |
-2,73%
|
12,80
|
12,37
|
12,94
|
12,47
|
| 13/01/2025 |
38.714 |
-0,54%
|
12,86
|
12,63
|
12,89
|
12,82
|
| 09/01/2025 |
96.387 |
-0,50%
|
12,79
|
12,66
|
12,91
|
12,89
|
| 08/01/2025 |
152.517 |
-3,41%
|
13,35
|
12,77
|
13,46
|
12,895
|
| 07/01/2025 |
102.174 |
3,65%
|
12,85
|
12,76
|
13,44
|
13,35
|
| 06/01/2025 |
59.272 |
0,12%
|
12,91
|
12,81
|
12,96
|
12,88
|
| 03/01/2025 |
130.181 |
2,51%
|
12,61
|
12,46
|
12,94
|
12,865
|
| 02/01/2025 |
99.457 |
11,95%
|
11,50
|
11,21
|
12,55
|
12,55
|
| 31/12/2024 |
0 |
0,81%
|
11,11
|
11,08
|
11,25
|
11,21
|
| 30/12/2024 |
13.861 |
1,18%
|
10,93
|
10,92
|
11,14
|
11,12
|
| 27/12/2024 |
32.093 |
0,46%
|
10,92
|
10,895
|
11,18
|
10,99
|
| 26/12/2024 |
0 |
0,32%
|
10,92
|
10,83
|
10,99
|
10,94
|
| 24/12/2024 |
0 |
0,32%
|
10,92
|
10,83
|
10,99
|
10,905
|
| 23/12/2024 |
27.674 |
0,97%
|
10,82
|
10,75
|
10,94
|
10,905
|
| 20/12/2024 |
27.053 |
0,65%
|
10,64
|
10,57
|
10,82
|
10,80
|
| 19/12/2024 |
32.452 |
1,90%
|
10,35
|
10,35
|
10,73
|
10,73
|
| 18/12/2024 |
0 |
1,15%
|
10,39
|
10,38
|
10,61
|
10,53
|
| 17/12/2024 |
22.521 |
-2,89%
|
10,64
|
10,37
|
10,72
|
10,41
|
| 16/12/2024 |
37.353 |
0,66%
|
10,73
|
10,53
|
10,73
|
10,72
|
| 13/12/2024 |
22.749 |
-1,75%
|
10,79
|
10,61
|
10,84
|
10,65
|
| 12/12/2024 |
61.599 |
4,18%
|
10,48
|
10,405
|
10,89
|
10,84
|
| 11/12/2024 |
52.172 |
-0,81%
|
10,45
|
10,30
|
10,49
|
10,405
|
| 10/12/2024 |
97.214 |
0,96%
|
10,34
|
10,23
|
10,56
|
10,49
|
| 09/12/2024 |
136.337 |
-2,90%
|
10,725
|
10,17
|
10,84
|
10,39
|
| 06/12/2024 |
154.194 |
-8,94%
|
11,665
|
10,535
|
11,82
|
10,70
|
| 05/12/2024 |
86.251 |
2,13%
|
11,53
|
11,505
|
11,84
|
11,75
|
| 04/12/2024 |
72.499 |
4,31%
|
11,13
|
11,03
|
11,59
|
11,505
|
| 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
|
