(Login BolsaPT & Canal Forex) |
|
 TECNICAS REUNIDAS - [Ticker: TRE.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TRE.MC de 2000-01-01 a 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-21 | 00:00:00 | 17,10 | 17,45 | 17,00 | 17,25 | 5.115.100 | | 2006-06-22 | 00:00:00 | 17,63 | 18,00 | 17,52 | 17,60 | 1.992.500 | | 2006-07-10 | 00:00:00 | 18,30 | 18,40 | 17,70 | 18,00 | 280.900 | | 2006-07-11 | 00:00:00 | 18,00 | 18,09 | 17,80 | 18,00 | 507.200 | | 2006-07-12 | 00:00:00 | 18,32 | 19,33 | 18,10 | 18,85 | 834.100 | | 2006-07-13 | 00:00:00 | 18,81 | 19,55 | 18,81 | 19,40 | 299.600 | | 2006-07-14 | 00:00:00 | 19,51 | 19,55 | 18,90 | 19,15 | 550.500 | | 2006-07-17 | 00:00:00 | 18,95 | 19,50 | 18,21 | 18,79 | 207.200 | | 2006-07-18 | 00:00:00 | 18,70 | 18,75 | 18,35 | 18,35 | 451.100 | | 2006-07-19 | 00:00:00 | 18,13 | 19,23 | 18,13 | 19,00 | 2.461.600 | | 2006-07-20 | 00:00:00 | 19,25 | 19,40 | 18,25 | 18,99 | 189.400 | | 2006-07-21 | 00:00:00 | 18,99 | 19,11 | 18,57 | 19,00 | 783.700 | | 2006-07-24 | 00:00:00 | 19,39 | 19,39 | 18,90 | 19,24 | 73.200 | | 2006-07-25 | 00:00:00 | 19,26 | 19,39 | 19,07 | 19,39 | 815.500 | | 2006-07-26 | 00:00:00 | 19,39 | 20,20 | 19,12 | 19,90 | 233.600 | | 2006-07-27 | 00:00:00 | 20,00 | 20,48 | 19,53 | 20,48 | 824.100 | | 2006-07-28 | 00:00:00 | 20,30 | 20,37 | 19,87 | 20,09 | 61.900 | | 2006-07-31 | 00:00:00 | 20,35 | 20,38 | 19,80 | 19,80 | 29.800 | | 2006-08-01 | 00:00:00 | 20,11 | 20,11 | 19,52 | 19,95 | 631.700 | | 2006-08-02 | 00:00:00 | 19,53 | 20,40 | 19,53 | 20,40 | 51.600 | | 2006-08-03 | 00:00:00 | 20,05 | 20,36 | 19,55 | 19,55 | 91.700 | | 2006-08-04 | 00:00:00 | 19,97 | 20,50 | 19,82 | 20,50 | 46.800 | | 2006-08-07 | 00:00:00 | 20,90 | 21,48 | 20,70 | 21,13 | 295.000 | | 2006-08-08 | 00:00:00 | 21,58 | 21,58 | 21,05 | 21,05 | 281.100 | | 2006-08-09 | 00:00:00 | 21,20 | 21,30 | 20,85 | 21,00 | 231.600 | | 2006-08-10 | 00:00:00 | 20,99 | 21,00 | 20,60 | 21,00 | 79.800 | | 2006-08-11 | 00:00:00 | 21,20 | 21,20 | 20,80 | 20,92 | 94.500 | | 2006-08-14 | 00:00:00 | 21,25 | 21,25 | 20,80 | 20,80 | 75.800 | | 2006-08-15 | 00:00:00 | 20,72 | 21,00 | 20,72 | 20,78 | 130.200 | | 2006-08-16 | 00:00:00 | 20,76 | 20,86 | 20,70 | 20,70 | 191.100 | | 2006-08-17 | 00:00:00 | 20,75 | 20,90 | 20,75 | 20,80 | 204.100 | | 2006-08-18 | 00:00:00 | 20,85 | 20,85 | 20,39 | 20,55 | 330.000 | | 2006-08-21 | 00:00:00 | 20,89 | 21,25 | 20,55 | 21,25 | 120.300 | | 2006-08-22 | 00:00:00 | 21,25 | 21,45 | 21,10 | 21,30 | 146.200 | | 2006-08-23 | 00:00:00 | 21,32 | 22,26 | 21,32 | 21,40 | 431.700 | | 2006-08-24 | 00:00:00 | 21,76 | 21,95 | 21,40 | 21,71 | 126.300 | | 2006-08-25 | 00:00:00 | 21,73 | 21,94 | 21,57 | 21,75 | 114.900 | | 2006-08-28 | 00:00:00 | 21,85 | 21,90 | 21,45 | 21,45 | 35.500 | | 2006-08-29 | 00:00:00 | 21,50 | 21,50 | 20,90 | 21,28 | 93.100 | | 2006-08-30 | 00:00:00 | 21,68 | 21,68 | 21,29 | 21,40 | 308.900 | | 2006-08-31 | 00:00:00 | 21,42 | 21,50 | 21,22 | 21,28 | 336.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
