(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 | | 2007-10-12 | 00:00:00 | 56,40 | 57,15 | 55,55 | 55,80 | 175.500 | | 2007-10-15 | 00:00:00 | 55,90 | 57,20 | 55,85 | 56,00 | 300.600 | | 2007-10-16 | 00:00:00 | 56,00 | 56,30 | 54,50 | 56,05 | 204.200 | | 2007-10-17 | 00:00:00 | 56,25 | 57,75 | 55,45 | 57,20 | 157.300 | | 2007-10-18 | 00:00:00 | 57,60 | 58,40 | 55,80 | 56,60 | 292.500 | | 2007-10-19 | 00:00:00 | 56,30 | 57,80 | 55,90 | 56,80 | 134.400 | | 2007-10-22 | 00:00:00 | 55,55 | 59,35 | 55,15 | 56,55 | 262.200 | | 2007-10-23 | 00:00:00 | 58,20 | 58,20 | 56,80 | 57,05 | 169.500 | | 2007-10-24 | 00:00:00 | 57,05 | 57,05 | 55,50 | 55,70 | 118.300 | | 2007-10-25 | 00:00:00 | 56,60 | 58,45 | 56,40 | 57,90 | 172.100 | | 2007-10-26 | 00:00:00 | 58,50 | 58,50 | 56,80 | 57,90 | 168.100 | | 2007-10-29 | 00:00:00 | 58,15 | 58,80 | 56,80 | 57,25 | 170.400 | | 2007-10-30 | 00:00:00 | 57,25 | 58,80 | 56,80 | 57,15 | 183.800 | | 2007-10-31 | 00:00:00 | 57,35 | 58,00 | 56,90 | 58,00 | 165.500 | | 2007-11-01 | 00:00:00 | 58,35 | 65,00 | 58,35 | 61,40 | 486.200 | | 2007-11-02 | 00:00:00 | 59,05 | 60,45 | 58,10 | 59,15 | 303.400 | | 2007-11-05 | 00:00:00 | 59,00 | 60,55 | 57,55 | 58,75 | 279.600 | | 2007-11-06 | 00:00:00 | 58,95 | 59,85 | 57,60 | 57,90 | 202.800 | | 2007-11-07 | 00:00:00 | 58,00 | 58,85 | 56,55 | 58,20 | 221.700 | | 2007-11-08 | 00:00:00 | 57,10 | 57,35 | 54,10 | 55,50 | 366.600 | | 2007-11-09 | 00:00:00 | 55,70 | 57,40 | 54,15 | 54,30 | 395.400 | | 2007-11-12 | 00:00:00 | 53,50 | 55,40 | 50,75 | 51,50 | 316.100 | | 2007-11-13 | 00:00:00 | 50,90 | 52,15 | 46,15 | 49,37 | 851.900 | | 2007-11-14 | 00:00:00 | 50,95 | 50,95 | 47,83 | 49,48 | 549.400 | | 2007-11-15 | 00:00:00 | 49,20 | 50,00 | 47,90 | 48,39 | 316.400 | | 2007-11-16 | 00:00:00 | 48,00 | 50,10 | 47,90 | 49,67 | 321.200 | | 2007-11-19 | 00:00:00 | 50,50 | 51,70 | 48,01 | 48,22 | 273.800 | | 2007-11-20 | 00:00:00 | 47,95 | 49,77 | 46,51 | 47,17 | 346.800 | | 2007-11-21 | 00:00:00 | 46,80 | 47,49 | 45,26 | 45,34 | 457.400 | | 2007-11-22 | 00:00:00 | 46,00 | 47,75 | 44,25 | 47,26 | 500.200 | | 2007-11-23 | 00:00:00 | 47,95 | 49,31 | 47,51 | 48,69 | 405.600 | | 2007-11-26 | 00:00:00 | 50,50 | 50,90 | 48,14 | 48,33 | 236.800 | | 2007-11-27 | 00:00:00 | 47,71 | 49,44 | 47,67 | 47,93 | 156.700 | | 2007-11-28 | 00:00:00 | 48,84 | 49,20 | 47,01 | 48,57 | 224.700 | | 2007-11-29 | 00:00:00 | 48,95 | 49,00 | 47,81 | 48,50 | 242.000 | | 2007-11-30 | 00:00:00 | 49,80 | 49,80 | 48,49 | 49,16 | 246.000 | | 2007-12-03 | 00:00:00 | 49,36 | 49,73 | 48,36 | 48,64 | 182.500 | | 2007-12-04 | 00:00:00 | 48,79 | 49,25 | 47,11 | 48,20 | 237.500 | | 2007-12-05 | 00:00:00 | 49,10 | 49,44 | 47,61 | 48,50 | 304.700 | | 2007-12-06 | 00:00:00 | 48,76 | 49,79 | 48,08 | 48,60 | 172.800 | | 2007-12-07 | 00:00:00 | 48,57 | 48,65 | 47,20 | 47,80 | 228.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
