Tecnicas Reunidas

TRE
🏛️ spain →
26.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.06 7.10 6.88 6.95 0.4M
2021-12-29 7.25 7.34 7.06 7.09 0.3M
2021-12-28 7.31 7.46 7.27 7.30 0.2M
2021-12-27 7.30 7.41 7.25 7.36 0.2M
2021-12-23 7.47 7.56 7.34 7.41 0.2M
2021-12-22 7.35 7.57 7.33 7.47 0.2M
2021-12-21 7.07 7.48 7.04 7.48 0.2M
2021-12-20 7.03 7.11 6.86 7.02 0.3M
2021-12-17 7.16 7.41 7.06 7.24 0.2M
2021-12-16 7.07 7.34 7.07 7.34 0.1M
2021-12-15 7.08 7.19 7.01 7.03 0.1M
2021-12-14 7.13 7.30 7.00 7.24 0.1M
2021-12-13 7.20 7.29 7.03 7.05 0.1M
2021-12-10 7.23 7.36 7.20 7.20 0.1M
2021-12-09 7.33 7.43 7.24 7.27 0.1M
2021-12-08 7.57 7.57 7.22 7.48 0.2M
2021-12-07 7.46 7.63 7.41 7.63 0.1M
2021-12-06 7.10 7.39 7.02 7.37 0.1M
2021-12-03 7.36 7.39 7.04 7.06 0.2M
2021-12-02 7.05 7.26 7.05 7.25 0.2M
2021-12-01 6.99 7.30 6.99 7.18 0.1M
2021-11-30 7.10 7.10 6.85 6.92 0.3M
2021-11-29 7.36 7.46 7.13 7.16 0.4M
2021-11-26 7.57 7.60 7.28 7.30 0.3M
2021-11-25 7.70 7.78 7.60 7.78 0.1M
2021-11-24 7.49 7.67 7.44 7.67 0.2M
2021-11-23 7.28 7.56 7.22 7.46 0.2M
2021-11-22 7.38 7.48 7.22 7.44 0.2M
2021-11-19 7.50 7.64 7.30 7.41 0.3M
2021-11-18 7.69 8.04 7.43 7.47 0.6M
2021-11-17 8.08 8.10 7.61 7.61 0.8M
2021-11-16 8.23 8.49 8.06 8.30 0.3M
2021-11-15 8.36 8.42 8.13 8.22 0.2M
2021-11-12 8.36 8.51 8.27 8.34 0.2M
2021-11-11 8.51 8.58 8.32 8.36 0.2M
2021-11-10 8.60 8.78 8.53 8.54 0.2M
2021-11-09 8.51 8.67 8.44 8.60 0.2M
2021-11-08 8.50 8.63 8.42 8.57 0.2M
2021-11-05 8.13 8.53 8.09 8.48 0.2M
2021-11-04 7.94 8.36 7.93 8.16 0.3M
2021-11-03 8.00 8.02 7.87 7.94 0.2M
2021-11-02 7.88 8.05 7.82 7.97 0.3M
2021-11-01 7.75 8.16 7.75 7.96 0.3M
2021-10-29 8.00 8.19 7.75 7.82 0.4M
2021-10-28 8.64 8.64 7.90 8.03 0.7M
2021-10-27 8.89 8.89 8.56 8.63 0.2M
2021-10-26 8.74 8.94 8.71 8.82 0.2M
2021-10-25 8.70 8.85 8.56 8.75 0.2M
2021-10-22 8.69 8.75 8.62 8.67 0.2M
2021-10-21 8.66 8.97 8.61 8.75 0.3M
2021-10-20 8.42 8.67 8.32 8.65 0.3M
2021-10-19 8.56 8.65 8.35 8.45 0.3M
2021-10-18 8.67 8.67 8.40 8.45 0.2M
2021-10-15 8.66 8.82 8.58 8.67 0.3M
2021-10-14 8.48 8.74 8.41 8.55 0.4M
2021-10-13 8.48 8.48 8.12 8.38 0.4M
2021-10-12 8.41 8.51 8.27 8.45 0.2M
2021-10-11 8.64 8.75 8.46 8.47 0.2M
2021-10-08 8.22 8.67 8.22 8.60 0.5M
2021-10-07 8.14 8.20 7.89 8.15 0.4M
2021-10-06 8.40 8.41 8.05 8.05 0.3M
2021-10-05 8.35 8.43 8.26 8.35 0.2M
2021-10-04 8.36 8.61 8.09 8.46 0.4M
2021-10-01 8.03 8.34 7.99 8.29 0.2M
2021-09-30 8.28 8.30 7.96 8.19 0.2M
2021-09-29 8.14 8.26 7.93 8.25 0.3M
2021-09-28 8.49 8.63 8.05 8.10 0.4M
2021-09-27 8.29 8.48 8.22 8.48 0.4M
2021-09-24 7.98 8.27 7.96 8.16 0.3M
2021-09-23 7.80 8.00 7.77 8.00 0.3M
2021-09-22 7.59 7.78 7.55 7.76 0.3M
2021-09-21 7.50 7.60 7.43 7.50 0.2M
2021-09-20 7.35 7.50 7.09 7.47 0.3M
2021-09-17 7.46 7.65 7.41 7.48 0.3M
2021-09-16 7.50 7.67 7.44 7.51 0.2M
2021-09-15 7.63 7.65 7.45 7.61 0.3M
2021-09-14 7.73 7.86 7.63 7.65 0.2M
2021-09-13 7.55 7.88 7.53 7.87 0.2M
2021-09-10 7.74 7.79 7.57 7.59 0.2M
2021-09-09 7.80 7.84 7.67 7.80 0.2M
2021-09-08 7.74 8.11 7.67 7.86 0.3M
2021-09-07 7.96 7.96 7.61 7.74 0.3M
2021-09-06 8.07 8.07 7.82 7.86 0.2M
2021-09-03 8.22 8.25 7.97 8.01 0.2M
2021-09-02 8.05 8.20 7.99 8.19 0.3M
2021-09-01 8.20 8.25 7.96 7.99 0.4M
2021-08-31 8.04 8.16 7.95 8.15 0.3M
2021-08-30 7.94 8.23 7.94 8.02 0.2M
2021-08-27 7.95 8.08 7.78 7.93 0.3M
2021-08-26 8.25 8.25 7.83 8.00 0.5M
2021-08-25 8.32 8.50 8.09 8.35 0.3M
2021-08-24 8.11 8.26 8.00 8.20 0.3M
2021-08-23 7.94 7.99 7.81 7.99 0.1M
2021-08-20 7.92 8.05 7.72 7.79 0.2M
2021-08-19 7.96 8.11 7.84 7.90 0.3M
2021-08-18 7.72 8.14 7.69 8.05 0.5M
2021-08-17 7.62 7.79 7.48 7.75 0.3M
2021-08-16 7.51 7.71 7.40 7.54 0.2M
2021-08-13 7.52 7.55 7.34 7.43 0.1M
2021-08-12 7.55 7.70 7.47 7.52 0.3M
2021-08-11 7.47 7.69 7.46 7.51 0.4M
2021-08-10 6.98 7.60 6.96 7.45 0.8M
2021-08-09 7.17 7.20 6.82 6.97 0.3M
2021-08-06 7.11 7.19 6.93 7.13 0.2M
2021-08-05 6.78 7.16 6.76 7.08 0.4M
2021-08-04 7.15 7.35 6.73 6.87 0.7M
2021-08-03 7.00 7.34 7.00 7.14 0.5M
2021-08-02 7.13 7.53 6.79 7.05 1.4M
2021-07-30 9.15 9.15 6.91 7.13 3.9M
2021-07-29 9.31 9.58 9.30 9.35 0.1M
2021-07-28 9.58 9.60 9.24 9.34 0.2M
2021-07-27 9.57 9.64 9.30 9.49 0.1M
2021-07-26 9.28 9.77 9.09 9.72 0.2M
2021-07-23 9.35 9.67 9.15 9.23 0.2M
2021-07-22 9.38 9.43 9.17 9.20 0.1M
2021-07-21 9.04 9.31 8.92 9.28 0.4M
2021-07-20 8.84 9.04 8.75 9.01 0.2M
2021-07-19 9.47 9.47 8.78 8.89 0.3M
2021-07-16 9.63 9.72 9.29 9.38 0.2M
2021-07-15 9.85 9.94 9.68 9.70 0.2M
2021-07-14 9.84 10.07 9.84 9.90 0.1M
2021-07-13 10.18 10.18 9.83 9.87 0.2M
2021-07-12 10.10 10.20 9.79 9.97 0.1M
2021-07-09 10.03 10.15 9.92 10.06 0.2M
2021-07-08 10.28 10.28 9.87 10.05 0.2M
2021-07-07 10.48 10.59 10.09 10.16 0.2M
2021-07-06 10.83 10.93 10.45 10.54 0.1M
2021-07-05 10.89 10.91 10.75 10.87 0.1M
2021-07-02 11.02 11.03 10.86 10.88 0.1M
2021-07-01 10.76 11.30 10.73 10.96 0.2M
2021-06-30 10.91 10.91 10.61 10.67 0.2M
2021-06-29 10.86 11.00 10.81 10.85 0.1M
2021-06-28 11.12 11.16 10.79 10.91 0.2M
2021-06-25 11.35 11.35 11.08 11.14 0.1M
2021-06-24 11.33 11.39 11.20 11.27 0.1M
2021-06-23 11.44 11.48 11.32 11.37 0.2M
2021-06-22 11.63 11.63 11.35 11.41 0.1M
2021-06-21 11.60 11.61 11.18 11.41 0.2M
2021-06-18 12.13 12.13 11.58 11.64 0.2M
2021-06-17 12.23 12.30 12.04 12.04 0.1M
2021-06-16 12.45 12.51 12.22 12.25 0.1M
2021-06-15 12.18 12.48 12.05 12.37 0.2M
2021-06-14 12.27 12.33 12.02 12.17 0.2M
2021-06-11 11.54 12.73 11.47 12.31 0.3M
2021-06-10 11.86 11.86 11.50 11.54 0.1M
2021-06-09 11.98 11.98 11.71 11.72 0.1M
2021-06-08 11.97 12.01 11.79 11.88 0.1M
2021-06-07 12.11 12.11 11.86 11.97 0.1M
2021-06-04 12.20 12.30 11.97 12.07 0.1M
2021-06-03 12.19 12.37 12.16 12.22 0.1M
2021-06-02 12.18 12.42 12.06 12.22 0.2M
2021-06-01 11.76 12.14 11.76 12.11 0.2M
2021-05-31 11.71 11.93 11.62 11.77 0.1M
2021-05-28 11.87 11.91 11.60 11.68 0.1M
2021-05-27 11.67 11.92 11.63 11.76 0.1M
2021-05-26 11.70 11.77 11.46 11.63 0.1M
2021-05-25 12.00 12.14 11.61 11.64 0.2M
2021-05-24 11.90 11.90 11.70 11.76 0.1M
2021-05-21 12.12 12.17 11.81 11.88 0.2M
2021-05-20 12.34 12.34 11.92 12.13 0.1M
2021-05-19 12.51 12.60 12.02 12.21 0.2M
2021-05-18 12.78 12.87 12.59 12.65 0.1M
2021-05-17 12.70 12.80 12.54 12.67 0.1M
2021-05-14 12.55 12.71 12.26 12.58 0.2M
2021-05-13 13.30 13.30 12.54 12.54 0.2M
2021-05-12 12.85 13.20 12.67 13.15 0.1M
2021-05-11 13.05 13.14 12.65 12.84 0.1M
2021-05-10 12.81 13.30 12.70 13.19 0.2M
2021-05-07 12.49 12.71 12.25 12.69 0.2M
2021-05-06 12.53 12.80 12.36 12.49 0.1M
2021-05-05 12.55 12.71 12.32 12.48 0.1M
2021-05-04 12.46 12.90 12.42 12.50 0.2M
2021-05-03 12.56 12.56 12.20 12.52 0.1M
2021-04-30 12.45 12.59 12.39 12.44 0.1M
2021-04-29 12.54 12.66 12.42 12.47 0.1M
2021-04-28 12.33 12.53 12.23 12.52 0.1M
2021-04-27 11.99 12.32 11.98 12.27 0.1M
2021-04-26 11.91 12.23 11.80 12.23 0.1M
2021-04-23 11.91 11.95 11.69 11.81 0.1M
2021-04-22 12.07 12.07 11.87 12.00 0.1M
2021-04-21 12.13 12.36 11.79 12.07 0.2M
2021-04-20 12.54 12.58 12.01 12.13 0.2M
2021-04-19 12.53 12.73 12.42 12.53 0.1M
2021-04-16 12.60 12.65 12.36 12.49 0.1M
2021-04-15 12.74 12.75 12.49 12.53 0.1M
2021-04-14 12.30 12.66 12.28 12.63 0.1M
2021-04-13 12.55 12.62 12.24 12.30 0.1M
2021-04-12 12.52 12.76 12.41 12.62 0.1M
2021-04-09 12.78 12.85 12.53 12.53 0.1M
2021-04-08 12.96 12.98 12.54 12.73 0.1M
2021-04-07 13.10 13.10 12.81 12.81 0.1M
2021-04-06 12.56 13.18 12.53 12.91 0.2M
2021-04-01 12.59 12.60 12.42 12.50 0.1M
2021-03-31 12.61 12.71 12.45 12.46 0.2M
2021-03-30 12.63 12.80 12.54 12.64 0.1M
2021-03-29 12.56 12.80 12.30 12.60 0.1M
2021-03-26 12.62 12.69 12.42 12.56 0.1M
2021-03-25 12.80 12.86 12.29 12.44 0.1M
2021-03-24 12.23 12.88 12.15 12.84 0.2M
2021-03-23 12.52 12.55 12.16 12.29 0.2M
2021-03-22 12.98 12.98 12.46 12.46 0.2M
2021-03-19 12.86 12.92 12.60 12.91 0.2M
2021-03-18 13.21 13.34 12.89 12.93 0.2M
2021-03-17 13.02 13.24 12.99 13.16 0.2M
2021-03-16 13.44 13.44 12.82 13.02 0.2M
2021-03-15 13.42 13.53 13.26 13.26 0.2M
2021-03-12 13.50 13.62 13.25 13.35 0.1M
2021-03-11 13.43 13.67 13.24 13.34 0.1M
2021-03-10 13.55 13.70 13.15 13.31 0.3M
2021-03-09 13.12 13.90 13.01 13.50 0.5M
2021-03-08 12.85 13.08 12.62 12.98 0.4M
2021-03-05 12.04 12.69 11.90 12.58 0.4M
2021-03-04 11.95 12.14 11.76 12.03 0.3M
2021-03-03 11.78 11.95 11.50 11.95 0.5M
2021-03-02 12.15 12.22 11.68 11.75 0.2M
2021-03-01 12.19 12.33 12.03 12.10 0.2M
2021-02-26 12.00 12.35 11.87 12.09 0.3M
2021-02-25 12.41 12.52 12.29 12.40 0.2M
2021-02-24 12.12 12.32 12.00 12.29 0.2M
2021-02-23 12.33 12.75 11.96 12.16 0.2M
2021-02-22 12.21 12.33 12.05 12.28 0.2M
2021-02-19 12.06 12.28 12.03 12.19 0.2M
2021-02-18 12.49 12.57 12.15 12.16 0.2M
2021-02-17 12.90 12.92 12.46 12.49 0.2M
2021-02-16 12.75 12.93 12.65 12.81 0.2M
2021-02-15 12.58 12.84 12.52 12.59 0.2M
2021-02-12 12.50 12.50 12.13 12.39 0.1M
2021-02-11 12.24 12.80 12.11 12.42 0.3M
2021-02-10 12.31 12.31 11.94 12.18 0.2M
2021-02-09 12.32 12.32 11.92 12.05 0.3M
2021-02-08 11.67 12.39 11.44 12.25 0.5M
2021-02-05 11.15 11.39 11.00 11.29 0.3M
2021-02-04 11.30 11.48 11.06 11.17 0.2M
2021-02-03 11.10 11.26 10.89 11.21 0.2M
2021-02-02 10.79 11.08 10.74 10.95 0.2M
2021-02-01 11.00 11.00 10.71 10.76 0.2M
2021-01-29 11.19 11.20 10.89 10.89 0.2M
2021-01-28 10.90 11.25 10.83 11.11 0.2M
2021-01-27 10.72 11.13 10.63 11.00 0.2M
2021-01-26 10.55 11.10 10.55 10.72 0.2M
2021-01-25 10.79 11.02 10.52 10.75 0.4M
2021-01-22 10.83 11.04 10.55 10.77 0.3M
2021-01-21 11.17 11.26 10.90 11.00 0.2M
2021-01-20 11.34 11.45 11.02 11.20 0.2M
2021-01-19 11.69 11.69 11.29 11.29 0.1M
2021-01-18 11.29 11.49 11.27 11.37 0.1M
2021-01-15 11.92 11.92 11.23 11.41 0.3M
2021-01-14 11.86 11.96 11.70 11.90 0.1M
2021-01-13 11.98 12.14 11.76 11.81 0.2M
2021-01-12 11.76 11.99 11.72 11.96 0.2M
2021-01-11 12.00 12.06 11.61 11.78 0.2M
2021-01-08 12.00 12.35 11.90 12.03 0.3M
2021-01-07 11.83 11.90 11.54 11.90 0.3M
2021-01-06 11.71 11.95 11.41 11.87 0.5M
2021-01-05 10.85 11.55 10.85 11.51 0.3M
2021-01-04 11.11 11.25 10.75 10.85 0.3M