(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-20 | 00:00:00 | 29,90 | 31,10 | 28,30 | 30,58 | 459.400 | | 2009-05-21 | 00:00:00 | 30,40 | 30,40 | 29,60 | 29,95 | 259.200 | | 2009-05-22 | 00:00:00 | 29,76 | 30,60 | 29,69 | 30,42 | 263.700 | | 2009-05-25 | 00:00:00 | 30,79 | 30,84 | 30,02 | 30,24 | 133.300 | | 2009-05-26 | 00:00:00 | 30,45 | 30,50 | 30,00 | 30,44 | 203.400 | | 2009-05-27 | 00:00:00 | 30,70 | 30,96 | 30,50 | 30,79 | 320.200 | | 2009-05-28 | 00:00:00 | 30,57 | 31,12 | 30,44 | 30,93 | 275.200 | | 2009-05-29 | 00:00:00 | 31,00 | 31,38 | 30,95 | 31,09 | 325.900 | | 2009-06-01 | 00:00:00 | 31,62 | 31,97 | 31,25 | 31,73 | 252.100 | | 2009-06-02 | 00:00:00 | 31,91 | 32,90 | 31,75 | 32,61 | 246.200 | | 2009-06-03 | 00:00:00 | 33,00 | 33,87 | 32,62 | 33,06 | 489.300 | | 2009-06-04 | 00:00:00 | 33,15 | 33,50 | 31,44 | 31,83 | 406.400 | | 2009-06-05 | 00:00:00 | 32,60 | 32,98 | 31,75 | 31,99 | 234.400 | | 2009-06-08 | 00:00:00 | 32,30 | 32,30 | 31,01 | 31,20 | 228.900 | | 2009-06-09 | 00:00:00 | 31,25 | 31,78 | 31,25 | 31,45 | 130.700 | | 2009-06-10 | 00:00:00 | 31,45 | 32,30 | 31,30 | 31,76 | 233.300 | | 2009-06-11 | 00:00:00 | 32,00 | 32,46 | 31,99 | 32,46 | 177.100 | | 2009-06-12 | 00:00:00 | 32,63 | 33,59 | 32,30 | 33,29 | 413.100 | | 2009-06-15 | 00:00:00 | 33,50 | 33,60 | 32,50 | 33,00 | 232.200 | | 2009-06-16 | 00:00:00 | 33,04 | 33,10 | 32,71 | 32,71 | 121.400 | | 2009-06-17 | 00:00:00 | 32,49 | 32,49 | 30,06 | 30,55 | 784.100 | | 2009-06-18 | 00:00:00 | 30,70 | 31,55 | 30,24 | 30,97 | 795.300 | | 2009-06-19 | 00:00:00 | 31,13 | 32,16 | 30,61 | 31,89 | 495.300 | | 2009-06-22 | 00:00:00 | 32,10 | 32,10 | 30,41 | 30,41 | 439.300 | | 2009-06-23 | 00:00:00 | 30,72 | 31,45 | 30,53 | 30,63 | 464.400 | | 2009-06-24 | 00:00:00 | 31,20 | 31,86 | 30,20 | 31,72 | 363.800 | | 2009-06-25 | 00:00:00 | 31,50 | 32,22 | 31,31 | 32,07 | 297.100 | | 2009-06-26 | 00:00:00 | 32,60 | 32,80 | 32,09 | 32,52 | 407.700 | | 2009-06-29 | 00:00:00 | 32,40 | 33,39 | 32,20 | 33,31 | 321.100 | | 2009-06-30 | 00:00:00 | 33,50 | 34,20 | 33,43 | 33,63 | 387.800 | | 2009-07-01 | 00:00:00 | 33,70 | 34,44 | 33,65 | 34,06 | 274.500 | | 2009-07-02 | 00:00:00 | 33,23 | 34,00 | 31,65 | 32,37 | 352.200 | | 2009-07-03 | 00:00:00 | 32,38 | 32,85 | 32,16 | 32,65 | 141.300 | | 2009-07-06 | 00:00:00 | 32,50 | 32,50 | 31,77 | 32,20 | 207.500 | | 2009-07-07 | 00:00:00 | 32,59 | 33,09 | 31,55 | 31,57 | 228.400 | | 2009-07-08 | 00:00:00 | 31,25 | 32,19 | 31,00 | 31,51 | 376.900 | | 2009-07-09 | 00:00:00 | 31,86 | 32,82 | 31,59 | 32,60 | 228.300 | | 2009-07-10 | 00:00:00 | 32,34 | 32,65 | 31,82 | 31,97 | 235.300 | | 2009-07-13 | 00:00:00 | 31,60 | 32,80 | 31,35 | 32,64 | 291.900 | | 2009-07-14 | 00:00:00 | 32,78 | 32,98 | 32,26 | 32,66 | 195.300 | | 2009-07-15 | 00:00:00 | 33,00 | 33,50 | 32,85 | 33,50 | 252.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
