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
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
25/03/2019
23.77
23.87
23.77
23.87
20
23.87
0
22/03/2019
24.28
24.28
24.28
24.28
0
0.00
0
21/03/2019
24.19
24.19
24.19
24.19
0
0.00
0
20/03/2019
23.95
23.95
23.95
23.95
0
0.00
0
19/03/2019
23.59
23.59
23.59
23.59
0
0.00
0
18/03/2019
23.25
23.25
23.25
23.25
0
0.00
0
15/03/2019
23.31
23.31
23.31
23.31
0
0.00
0
14/03/2019
23.43
23.43
23.43
23.43
0
0.00
0
13/03/2019
23.27
23.27
23.27
23.27
0
0.00
0
12/03/2019
23.23
23.23
23.23
23.23
0
0.00
0
11/03/2019
22.93
22.93
22.93
22.93
0
0.00
0
08/03/2019
23.73
23.73
23.41
23.41
98
23.41
0
07/03/2019
24.62
24.62
24.62
24.62
0
0.00
0
06/03/2019
24.71
24.71
24.71
24.71
0
0.00
0
05/03/2019
24.58
24.58
24.58
24.58
0
0.00
0
04/03/2019
25.33
25.33
25.33
25.33
0
0.00
0
01/03/2019
24.04
24.04
24.04
24.04
0
0.00
0
28/02/2019
22.99
23.02
22.99
23.02
100
23.02
0
27/02/2019
23.37
23.37
23.37
23.37
0
0.00
0
26/02/2019
23.22
23.22
23.22
23.22
0
0.00
0
25/02/2019
23.17
23.17
23.17
23.17
0
0.00
0
22/02/2019
23.47
23.47
23.23
23.23
0
0.00
0
21/02/2019
23.25
23.25
23.25
23.25
0
0.00
0
20/02/2019
22.60
22.60
22.60
22.60
0
0.00
0
19/02/2019
22.51
22.51
22.51
22.51
0
0.00
0
18/02/2019
22.63
22.63
22.63
22.63
0
0.00
0
15/02/2019
22.31
22.31
22.31
22.31
0
0.00
0
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

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.
 
21 April 2019 12:08:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB5 - 2019-04-21 13:08:38 - 2019-04-21 12:08:38 - 1000 - Website: OKAY