Tecnicas Reunidas EO-,10

FT5R 
(FSE) 
 

History: Tecnicas Reunidas EO-,10

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/12/2018
23.22
23.22
23.22
23.22
0
0.00
0
13/12/2018
22.99
22.99
22.99
22.99
0
0.00
0
12/12/2018
22.87
22.98
22.87
22.98
0
0.00
0
11/12/2018
23.82
23.82
23.82
23.82
0
0.00
0
10/12/2018
22.46
22.46
22.46
22.46
0
0.00
0
07/12/2018
22.05
22.05
22.05
22.05
0
0.00
0
06/12/2018
22.77
22.77
22.77
22.77
0
0.00
0
05/12/2018
22.71
23.00
22.71
23.00
230
23.00
0
04/12/2018
23.64
23.64
23.64
23.64
0
0.00
0
03/12/2018
23.69
23.69
23.64
23.64
0
0.00
0
30/11/2018
23.26
23.26
23.26
23.26
0
0.00
0
29/11/2018
22.99
23.26
22.99
23.26
0
0.00
0
28/11/2018
22.98
22.98
22.98
22.98
0
0.00
0
27/11/2018
23.00
23.00
23.00
23.00
0
0.00
0
26/11/2018
22.23
22.23
22.23
22.23
0
0.00
0
23/11/2018
22.26
22.35
22.26
22.35
1,000
22.35
0
22/11/2018
22.58
22.58
22.58
22.58
0
0.00
0
21/11/2018
22.31
22.31
22.31
22.31
0
0.00
0
20/11/2018
22.90
22.90
22.26
22.27
0
0.00
0
19/11/2018
22.40
22.40
22.40
22.40
0
0.00
0
16/11/2018
22.16
22.55
22.16
22.51
290
22.55
0
15/11/2018
22.05
22.05
22.02
22.02
0
0.00
0
14/11/2018
21.21
21.21
21.21
21.21
0
0.00
0
13/11/2018
21.75
21.75
21.75
21.75
0
0.00
0
12/11/2018
22.37
22.37
22.37
22.37
0
0.00
0
09/11/2018
22.91
22.91
22.91
22.91
0
0.00
0
08/11/2018
22.88
22.88
22.88
22.88
0
0.00
0
07/11/2018
23.08
23.14
23.08
23.14
200
23.14
0
06/11/2018
23.34
23.34
23.34
23.34
0
0.00
0
05/11/2018
23.19
23.19
23.19
23.19
0
0.00
0
02/11/2018
23.31
23.31
23.31
23.31
0
0.00
0
01/11/2018
23.68
23.68
23.68
23.68
0
0.00
0
31/10/2018
23.35
23.35
23.35
23.35
0
0.00
0
30/10/2018
22.94
23.16
22.94
23.16
0
0.00
0
29/10/2018
22.66
22.66
22.66
22.66
0
0.00
0
26/10/2018
22.49
22.49
22.49
22.49
0
0.00
0
25/10/2018
22.25
22.49
22.25
22.49
0
0.00
0
24/10/2018
22.34
22.34
22.34
22.34
0
0.00
0
23/10/2018
22.79
22.79
22.79
22.79
0
0.00
0
22/10/2018
23.24
23.24
23.24
23.24
0
0.00
0
19/10/2018
23.47
23.47
23.47
23.47
0
0.00
0
18/10/2018
23.61
23.71
23.61
23.71
30
23.71
0
17/10/2018
24.04
24.04
24.04
24.04
0
0.00
0
16/10/2018
24.05
24.05
24.05
24.05
0
0.00
0
15/10/2018
24.58
24.58
24.58
24.58
0
0.00
0
12/10/2018
25.11
25.11
25.11
25.11
0
0.00
0
11/10/2018
24.32
24.32
24.32
24.32
0
0.00
0
10/10/2018
25.86
25.86
25.86
25.86
0
0.00
0
09/10/2018
25.78
25.78
25.78
25.78
0
0.00
0
08/10/2018
26.12
26.12
26.12
26.12
0
0.00
0
05/10/2018
26.66
26.66
26.66
26.66
0
0.00
0
04/10/2018
26.93
26.93
26.93
26.93
0
0.00
0
02/10/2018
26.56
26.56
26.56
26.56
0
0.00
0
01/10/2018
26.38
26.99
26.38
26.76
80
26.99
0
28/09/2018
26.50
26.50
26.50
26.50
0
0.00
0
27/09/2018
27.02
27.02
27.02
27.02
0
0.00
0
26/09/2018
27.33
27.33
27.33
27.33
0
0.00
0
25/09/2018
27.15
27.15
27.15
27.15
0
0.00
0
24/09/2018
27.13
27.13
27.13
27.13
0
0.00
0
21/09/2018
27.04
27.04
27.04
27.04
0
0.00
0
20/09/2018
26.40
27.18
26.40
27.18
0
0.00
0
19/09/2018
27.59
27.59
26.37
26.37
0
0.00
0
18/09/2018
27.49
27.92
27.49
27.92
0
0.00
0

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 December 2018 08:24:57
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB4 - 2018-12-17 09:24:57 - 2018-12-17 08:24:57 - 1000 - Website: OKAY