(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-20 | 00:00:00 | 24,96 | 25,10 | 22,62 | 23,03 | 1.188.900 | | 2009-03-23 | 00:00:00 | 23,50 | 23,63 | 23,00 | 23,41 | 574.700 | | 2009-03-24 | 00:00:00 | 23,80 | 23,87 | 23,10 | 23,60 | 451.000 | | 2009-03-25 | 00:00:00 | 23,45 | 24,15 | 23,26 | 23,98 | 243.800 | | 2009-03-26 | 00:00:00 | 23,99 | 24,34 | 23,30 | 23,62 | 459.300 | | 2009-03-27 | 00:00:00 | 23,60 | 23,95 | 23,35 | 23,63 | 262.100 | | 2009-03-30 | 00:00:00 | 23,30 | 24,35 | 22,74 | 23,20 | 378.800 | | 2009-03-31 | 00:00:00 | 23,11 | 23,91 | 23,11 | 23,91 | 310.900 | | 2009-04-01 | 00:00:00 | 24,01 | 24,58 | 23,68 | 24,45 | 360.700 | | 2009-04-02 | 00:00:00 | 24,98 | 25,50 | 24,57 | 25,37 | 433.500 | | 2009-04-03 | 00:00:00 | 25,37 | 25,50 | 24,80 | 25,21 | 287.500 | | 2009-04-06 | 00:00:00 | 25,45 | 26,42 | 25,21 | 25,54 | 443.200 | | 2009-04-07 | 00:00:00 | 25,87 | 26,10 | 25,08 | 25,69 | 236.900 | | 2009-04-08 | 00:00:00 | 25,10 | 26,00 | 24,85 | 25,80 | 305.500 | | 2009-04-09 | 00:00:00 | 25,85 | 26,50 | 25,70 | 26,50 | 213.500 | | 2009-04-14 | 00:00:00 | 26,55 | 27,00 | 26,10 | 26,21 | 382.800 | | 2009-04-15 | 00:00:00 | 26,10 | 26,50 | 25,76 | 26,32 | 256.100 | | 2009-04-16 | 00:00:00 | 26,50 | 26,72 | 26,05 | 26,25 | 331.100 | | 2009-04-17 | 00:00:00 | 26,50 | 26,98 | 26,16 | 26,88 | 374.500 | | 2009-04-20 | 00:00:00 | 26,90 | 26,98 | 24,30 | 25,28 | 345.100 | | 2009-04-21 | 00:00:00 | 25,38 | 25,89 | 25,09 | 25,62 | 293.300 | | 2009-04-22 | 00:00:00 | 26,00 | 26,60 | 25,70 | 26,45 | 255.900 | | 2009-04-23 | 00:00:00 | 26,37 | 26,69 | 25,60 | 25,84 | 277.100 | | 2009-04-24 | 00:00:00 | 26,20 | 26,41 | 25,70 | 26,30 | 193.400 | | 2009-04-27 | 00:00:00 | 25,75 | 26,13 | 25,41 | 26,00 | 140.200 | | 2009-04-28 | 00:00:00 | 25,55 | 25,96 | 25,11 | 25,81 | 210.600 | | 2009-04-29 | 00:00:00 | 25,80 | 27,00 | 25,80 | 26,71 | 345.700 | | 2009-04-30 | 00:00:00 | 26,93 | 27,05 | 26,61 | 26,96 | 296.600 | | 2009-05-04 | 00:00:00 | 27,10 | 27,25 | 26,80 | 27,17 | 292.800 | | 2009-05-05 | 00:00:00 | 27,25 | 27,49 | 27,11 | 27,22 | 208.000 | | 2009-05-06 | 00:00:00 | 27,40 | 28,49 | 27,10 | 28,00 | 245.100 | | 2009-05-07 | 00:00:00 | 28,42 | 29,40 | 28,01 | 28,44 | 379.600 | | 2009-05-08 | 00:00:00 | 29,29 | 29,29 | 28,03 | 28,35 | 467.200 | | 2009-05-11 | 00:00:00 | 29,00 | 29,03 | 27,20 | 27,37 | 447.800 | | 2009-05-12 | 00:00:00 | 27,37 | 28,59 | 27,37 | 28,20 | 545.700 | | 2009-05-13 | 00:00:00 | 28,15 | 28,31 | 27,50 | 27,70 | 549.200 | | 2009-05-14 | 00:00:00 | 27,85 | 27,90 | 27,30 | 27,72 | 242.100 | | 2009-05-15 | 00:00:00 | 28,20 | 28,30 | 27,73 | 28,20 | 222.200 | | 2009-05-18 | 00:00:00 | 28,20 | 28,45 | 27,81 | 28,31 | 225.000 | | 2009-05-19 | 00:00:00 | 28,70 | 29,95 | 28,41 | 29,94 | 652.800 | | 2009-05-20 | 00:00:00 | 29,90 | 31,10 | 28,30 | 30,58 | 459.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
