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
14/02/2019
22.49
22.49
22.49
22.49
0
0.00
0
13/02/2019
22.34
22.34
22.34
22.34
0
0.00
0
12/02/2019
21.95
21.95
21.95
21.95
0
0.00
0
11/02/2019
21.88
21.98
21.88
21.98
0
0.00
0
08/02/2019
22.37
22.37
22.37
22.37
0
0.00
0
07/02/2019
23.35
23.35
22.56
22.56
0
0.00
0
06/02/2019
23.26
23.26
23.26
23.26
0
0.00
0
05/02/2019
23.42
23.42
23.33
23.33
0
0.00
0
04/02/2019
23.33
23.33
23.33
23.33
0
0.00
0
01/02/2019
22.70
22.70
22.70
22.70
0
0.00
0
31/01/2019
22.43
22.43
22.43
22.43
0
0.00
0
30/01/2019
22.46
22.46
22.46
22.46
0
0.00
0
29/01/2019
22.54
22.69
22.54
22.69
0
0.00
0
28/01/2019
22.74
22.74
22.34
22.34
0
0.00
0
25/01/2019
22.18
22.18
22.18
22.18
0
0.00
0
24/01/2019
22.06
22.06
22.06
22.06
0
0.00
0
23/01/2019
22.41
22.41
22.41
22.41
0
0.00
0
22/01/2019
22.71
22.71
22.71
22.71
0
0.00
0
21/01/2019
22.22
22.22
22.22
22.22
0
0.00
0
18/01/2019
22.48
22.48
22.48
22.48
0
0.00
0
17/01/2019
22.62
22.62
22.62
22.62
0
0.00
0
16/01/2019
22.70
22.70
22.58
22.58
0
0.00
0
15/01/2019
22.65
22.65
22.65
22.65
0
0.00
0
14/01/2019
22.24
22.24
22.24
22.24
0
0.00
0
11/01/2019
22.92
22.92
22.92
22.92
0
0.00
0
10/01/2019
22.79
22.79
22.79
22.79
0
0.00
0
09/01/2019
22.42
22.42
22.42
22.42
0
0.00
0
08/01/2019
21.31
21.31
21.31
21.31
0
0.00
0
07/01/2019
21.44
21.44
21.44
21.44
0
0.00
0
04/01/2019
20.70
21.51
20.70
21.47
0
0.00
0
03/01/2019
20.82
20.82
20.82
20.82
0
0.00
0
02/01/2019
21.24
21.24
21.24
21.24
0
0.00
0
28/12/2018
21.19
21.19
21.19
21.19
0
0.00
0
27/12/2018
21.46
21.46
21.46
21.46
0
0.00
0
21/12/2018
22.00
22.00
22.00
22.00
0
0.00
0
20/12/2018
22.56
22.56
21.95
21.95
0
0.00
0
19/12/2018
22.32
22.32
22.32
22.32
0
0.00
0
18/12/2018
22.85
22.85
22.71
22.71
24
22.71
0
17/12/2018
23.27
23.27
23.27
23.27
0
0.00
0
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

Copyright Berlingske Media 2019  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.
 
15 February 2019 20:07:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20190215.1 - EUROWEB7 - 2019-02-15 21:07:25 - 2019-02-15 20:07:25 - 1000 - Website: OKAY