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
21/06/2019
23.54
23.54
23.54
23.54
0
0.00
0
20/06/2019
23.50
23.50
23.50
23.50
0
0.00
0
19/06/2019
23.64
23.64
23.56
23.56
0
0.00
0
18/06/2019
23.38
23.38
23.38
23.38
0
0.00
0
17/06/2019
23.22
23.42
23.22
23.42
0
0.00
0
14/06/2019
23.10
23.10
23.00
23.00
0
0.00
0
13/06/2019
23.20
23.20
23.20
23.20
0
0.00
0
12/06/2019
24.32
24.32
23.20
23.20
0
0.00
0
11/06/2019
24.06
24.06
24.06
24.06
0
0.00
0
07/06/2019
23.22
23.22
23.22
23.22
0
0.00
0
06/06/2019
22.92
22.92
22.92
22.92
0
0.00
0
05/06/2019
22.86
22.86
22.86
22.86
0
0.00
0
04/06/2019
22.30
22.30
22.30
22.30
0
0.00
0
03/06/2019
22.24
22.24
22.24
22.24
0
0.00
0
31/05/2019
22.34
22.34
22.34
22.34
0
0.00
0
30/05/2019
22.30
22.30
22.30
22.30
0
0.00
0
29/05/2019
22.40
22.40
22.40
22.40
0
0.00
0
28/05/2019
22.82
22.82
22.82
22.82
0
0.00
0
27/05/2019
22.90
22.90
22.90
22.90
0
0.00
0
24/05/2019
22.62
22.94
22.62
22.94
0
0.00
0
23/05/2019
23.84
23.84
23.84
23.84
0
0.00
0
22/05/2019
24.00
24.00
23.84
23.84
0
0.00
0
21/05/2019
24.40
24.40
23.96
23.96
0
0.00
0
20/05/2019
24.48
24.48
24.34
24.34
0
0.00
0
17/05/2019
24.40
24.40
24.40
24.40
0
0.00
0
16/05/2019
23.70
24.08
23.70
24.08
0
0.00
0
15/05/2019
24.12
24.12
23.64
23.64
80
23.90
0
14/05/2019
23.32
23.32
23.32
23.32
0
0.00
0
13/05/2019
24.02
24.02
23.32
23.32
0
0.00
0
10/05/2019
24.20
24.20
23.88
23.88
0
0.00
0
09/05/2019
25.22
25.22
25.22
25.22
0
0.00
0
08/05/2019
24.88
25.22
24.88
25.22
0
0.00
0
07/05/2019
25.38
25.38
24.80
24.80
0
0.00
0
06/05/2019
26.28
26.28
26.28
26.28
0
0.00
0
03/05/2019
26.22
26.28
26.22
26.28
0
0.00
0
02/05/2019
26.18
26.30
26.18
26.30
140
26.26
0
30/04/2019
26.26
26.26
26.26
26.26
0
0.00
0
29/04/2019
26.38
26.38
26.38
26.38
0
0.00
0
26/04/2019
26.38
26.38
26.38
26.38
0
0.00
0
25/04/2019
26.58
26.58
26.58
26.58
0
0.00
0
24/04/2019
26.80
26.80
26.68
26.68
0
0.00
0
23/04/2019
26.68
27.14
26.68
27.14
40
27.14
0
18/04/2019
26.70
26.70
26.70
26.70
0
0.00
0
17/04/2019
26.46
26.46
26.46
26.46
0
0.00
0
16/04/2019
26.64
26.64
26.44
26.44
0
0.00
0
15/04/2019
26.46
26.46
26.46
26.46
0
0.00
0
12/04/2019
26.40
26.40
26.40
26.40
0
0.00
0
11/04/2019
26.34
26.34
26.34
26.34
0
0.00
0
10/04/2019
26.26
26.26
26.26
26.26
0
0.00
0
09/04/2019
26.34
26.34
26.34
26.34
0
0.00
0
08/04/2019
26.86
26.86
26.86
26.86
0
0.00
0
05/04/2019
26.24
26.24
26.24
26.24
0
0.00
0
04/04/2019
26.20
26.20
25.98
25.98
0
0.00
0
03/04/2019
26.36
26.36
26.24
26.24
0
0.00
0
02/04/2019
25.56
26.16
25.56
26.16
0
0.00
0
01/04/2019
25.26
25.26
25.26
25.26
0
0.00
0
29/03/2019
24.87
24.87
24.87
24.87
0
0.00
0
28/03/2019
25.08
25.08
25.08
25.08
0
0.00
0
27/03/2019
25.71
25.71
25.71
25.71
0
0.00
0
26/03/2019
23.88
24.02
23.88
24.02
40
24.02
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.
 
25 June 2019 03:28:16
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-25 04:28:16 - 2019-06-25 03:28:16 - 1000 - Website: OKAY