(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-21 | 00:00:00 | 15,93 | 16,70 | 14,56 | 14,70 | 928.200 | 2008-11-24 | 00:00:00 | 15,15 | 16,58 | 15,15 | 16,57 | 461.800 | 2008-11-25 | 00:00:00 | 16,56 | 16,90 | 15,55 | 16,07 | 459.400 | 2008-11-26 | 00:00:00 | 15,84 | 16,57 | 15,81 | 15,93 | 335.100 | 2008-11-27 | 00:00:00 | 16,29 | 17,20 | 16,29 | 17,15 | 374.400 | 2008-11-28 | 00:00:00 | 17,41 | 18,25 | 17,20 | 18,20 | 607.600 | 2008-12-01 | 00:00:00 | 18,45 | 18,79 | 17,00 | 17,32 | 388.200 | 2008-12-02 | 00:00:00 | 17,03 | 18,33 | 16,67 | 18,30 | 446.900 | 2008-12-03 | 00:00:00 | 18,15 | 19,13 | 17,80 | 18,99 | 627.400 | 2008-12-04 | 00:00:00 | 19,00 | 19,66 | 18,26 | 19,10 | 415.300 | 2008-12-05 | 00:00:00 | 18,77 | 19,00 | 17,35 | 17,42 | 406.500 | 2008-12-08 | 00:00:00 | 18,43 | 18,78 | 18,00 | 18,59 | 269.200 | 2008-12-09 | 00:00:00 | 18,45 | 18,65 | 17,97 | 18,21 | 305.700 | 2008-12-10 | 00:00:00 | 18,15 | 18,70 | 18,15 | 18,28 | 527.700 | 2008-12-11 | 00:00:00 | 18,40 | 18,49 | 17,43 | 17,81 | 622.100 | 2008-12-12 | 00:00:00 | 17,30 | 18,01 | 16,91 | 18,00 | 384.600 | 2008-12-15 | 00:00:00 | 18,30 | 18,73 | 18,19 | 18,40 | 444.200 | 2008-12-16 | 00:00:00 | 18,41 | 18,76 | 18,21 | 18,50 | 228.100 | 2008-12-17 | 00:00:00 | 18,63 | 18,67 | 18,03 | 18,10 | 285.200 | 2008-12-18 | 00:00:00 | 18,23 | 18,60 | 18,12 | 18,45 | 253.900 | 2008-12-19 | 00:00:00 | 18,21 | 18,50 | 17,83 | 18,22 | 235.000 | 2008-12-22 | 00:00:00 | 18,37 | 18,37 | 17,75 | 17,75 | 138.800 | 2008-12-23 | 00:00:00 | 17,85 | 18,07 | 17,67 | 17,96 | 160.200 | 2008-12-29 | 00:00:00 | 18,08 | 18,39 | 18,00 | 18,09 | 142.600 | 2008-12-30 | 00:00:00 | 18,34 | 18,50 | 18,20 | 18,41 | 242.500 | 2009-01-02 | 00:00:00 | 18,58 | 19,70 | 18,55 | 19,70 | 288.200 | 2009-01-05 | 00:00:00 | 20,19 | 20,94 | 20,01 | 20,60 | 466.900 | 2009-01-06 | 00:00:00 | 20,72 | 21,16 | 20,45 | 20,96 | 297.300 | 2009-01-07 | 00:00:00 | 21,00 | 21,18 | 20,00 | 20,54 | 364.200 | 2009-01-08 | 00:00:00 | 20,41 | 20,60 | 20,06 | 20,50 | 277.300 | 2009-01-09 | 00:00:00 | 20,53 | 20,60 | 20,05 | 20,35 | 229.500 | 2009-01-12 | 00:00:00 | 20,44 | 20,74 | 20,05 | 20,20 | 342.100 | 2009-01-13 | 00:00:00 | 20,04 | 20,04 | 19,00 | 19,91 | 421.600 | 2009-01-14 | 00:00:00 | 20,00 | 20,23 | 18,71 | 19,01 | 359.100 | 2009-01-15 | 00:00:00 | 18,84 | 19,22 | 18,80 | 19,10 | 333.800 | 2009-01-16 | 00:00:00 | 19,72 | 19,98 | 19,25 | 19,42 | 290.600 | 2009-01-19 | 00:00:00 | 20,25 | 20,57 | 19,41 | 19,86 | 680.500 | 2009-01-20 | 00:00:00 | 19,90 | 20,19 | 19,41 | 19,55 | 433.800 | 2009-01-21 | 00:00:00 | 18,88 | 18,88 | 18,01 | 18,78 | 443.300 | 2009-01-22 | 00:00:00 | 19,14 | 19,25 | 18,40 | 18,47 | 270.100 | 2009-01-23 | 00:00:00 | 18,54 | 18,92 | 17,71 | 18,80 | 427.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|