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
2022-12-30 9.36 9.53 9.12 9.12 0.2M
2022-12-29 9.25 9.50 9.11 9.47 0.1M
2022-12-28 9.21 9.54 9.21 9.26 0.2M
2022-12-27 9.41 9.50 9.20 9.36 0.1M
2022-12-23 9.26 9.40 9.10 9.38 0.1M
2022-12-22 9.48 9.56 9.26 9.27 0.1M
2022-12-21 9.17 9.54 9.15 9.54 0.2M
2022-12-20 9.00 9.30 8.90 9.24 0.2M
2022-12-19 8.98 9.20 8.98 9.07 0.1M
2022-12-16 9.19 9.26 8.92 8.98 0.2M
2022-12-15 9.27 9.35 9.16 9.23 0.1M
2022-12-14 9.20 9.44 9.20 9.44 0.2M
2022-12-13 9.40 9.84 9.23 9.26 0.4M
2022-12-12 9.18 9.38 9.10 9.35 0.2M
2022-12-09 9.10 9.36 8.95 9.34 0.2M
2022-12-08 9.00 9.19 8.95 9.07 0.1M
2022-12-07 9.22 9.22 9.00 9.00 0.2M
2022-12-06 9.20 9.32 9.07 9.27 0.1M
2022-12-05 9.43 9.48 9.23 9.29 0.1M
2022-12-02 9.05 9.55 9.00 9.42 0.2M
2022-12-01 9.25 9.37 9.05 9.08 0.3M
2022-11-30 9.15 9.16 8.85 9.11 0.2M
2022-11-29 9.46 9.56 9.06 9.06 0.2M
2022-11-28 9.50 9.58 9.33 9.47 0.1M
2022-11-25 9.33 9.55 9.20 9.55 0.1M
2022-11-24 9.22 9.33 9.11 9.33 0.1M
2022-11-23 9.04 9.22 9.03 9.16 0.2M
2022-11-22 9.00 9.20 8.94 9.04 0.2M
2022-11-21 8.97 9.20 8.95 9.01 0.2M
2022-11-18 9.53 9.66 8.89 9.12 0.3M
2022-11-17 9.51 9.62 9.45 9.58 0.1M
2022-11-16 9.69 9.76 9.30 9.58 0.2M
2022-11-15 9.77 9.86 9.34 9.77 0.4M
2022-11-14 9.25 9.77 9.20 9.66 0.3M
2022-11-11 8.27 9.26 8.27 9.25 0.8M
2022-11-10 7.92 8.26 7.65 8.18 0.6M
2022-11-09 7.18 8.45 7.18 7.96 1.2M
2022-11-08 7.37 7.44 6.90 7.00 0.4M
2022-11-07 7.38 7.47 7.31 7.44 0.1M
2022-11-04 7.25 7.38 7.21 7.35 0.1M
2022-11-03 7.06 7.24 7.02 7.19 0.1M
2022-11-02 7.19 7.26 7.06 7.15 0.1M
2022-11-01 7.25 7.34 7.16 7.18 0.1M
2022-10-31 7.20 7.23 6.80 7.23 0.2M
2022-10-28 7.03 7.26 7.02 7.15 0.3M
2022-10-27 6.80 7.07 6.76 7.07 0.3M
2022-10-26 6.38 6.74 6.34 6.74 0.2M
2022-10-25 6.22 6.39 6.10 6.39 0.1M
2022-10-24 6.13 6.25 6.04 6.10 0.1M
2022-10-21 6.19 6.26 5.90 6.15 0.2M
2022-10-20 6.03 6.17 6.03 6.17 0.2M
2022-10-19 6.17 6.33 6.06 6.06 0.1M
2022-10-18 6.31 6.38 6.21 6.24 0.1M
2022-10-17 6.30 6.32 6.17 6.31 0.1M
2022-10-14 6.20 6.38 6.10 6.17 0.1M
2022-10-13 5.99 6.21 5.95 6.19 0.1M
2022-10-12 6.09 6.19 5.98 6.01 0.1M
2022-10-11 6.18 6.31 6.12 6.18 0.1M
2022-10-10 6.36 6.43 6.17 6.27 0.1M
2022-10-07 6.55 6.67 6.41 6.58 0.1M
2022-10-06 6.60 6.81 6.57 6.65 0.2M
2022-10-05 6.50 6.64 6.34 6.62 0.1M
2022-10-04 6.12 6.54 6.10 6.51 0.2M
2022-10-03 5.91 6.12 5.90 6.04 0.1M
2022-09-30 6.05 6.09 5.84 6.00 0.1M
2022-09-29 6.00 6.13 5.88 5.99 0.1M
2022-09-28 6.30 6.30 5.80 6.03 0.3M
2022-09-27 6.11 6.28 6.06 6.12 0.1M
2022-09-26 6.00 6.24 6.00 6.18 0.1M
2022-09-23 6.50 6.50 6.05 6.10 0.2M
2022-09-22 6.32 6.49 6.32 6.47 0.1M
2022-09-21 6.76 6.76 6.40 6.45 0.2M
2022-09-20 6.50 6.74 6.48 6.66 0.1M
2022-09-19 6.50 6.66 6.49 6.62 0.1M
2022-09-16 6.63 6.66 6.52 6.52 0.1M
2022-09-15 6.90 6.90 6.61 6.64 0.1M
2022-09-14 6.77 6.94 6.76 6.86 0.1M
2022-09-13 6.93 7.09 6.79 6.92 0.2M
2022-09-12 6.80 6.93 6.78 6.90 0.1M
2022-09-09 6.68 6.81 6.60 6.78 0.2M
2022-09-08 6.35 6.68 6.35 6.68 0.2M
2022-09-07 6.44 6.56 6.32 6.44 0.2M
2022-09-06 6.21 6.49 6.21 6.46 0.2M
2022-09-05 6.26 6.35 6.16 6.19 0.1M
2022-09-02 6.18 6.28 6.12 6.26 0.1M
2022-09-01 6.11 6.27 6.08 6.17 0.2M
2022-08-31 5.98 6.18 5.97 6.17 0.2M
2022-08-30 6.04 6.09 5.92 6.02 0.2M
2022-08-29 5.95 6.00 5.74 5.97 0.1M
2022-08-26 6.01 6.05 5.84 5.84 0.2M
2022-08-25 6.05 6.11 5.97 6.00 0.2M
2022-08-24 6.31 6.34 6.02 6.06 0.3M
2022-08-23 6.15 6.43 6.10 6.39 0.2M
2022-08-22 6.10 6.16 5.91 6.09 0.2M
2022-08-19 6.24 6.28 6.13 6.18 0.1M
2022-08-18 6.27 6.29 6.20 6.26 0.1M
2022-08-17 6.20 6.28 6.09 6.20 0.2M
2022-08-16 6.14 6.37 6.14 6.25 0.2M
2022-08-15 6.20 6.25 6.11 6.24 0.1M
2022-08-12 6.19 6.32 6.16 6.26 0.2M
2022-08-11 6.06 6.23 6.06 6.14 0.1M
2022-08-10 6.14 6.19 6.00 6.10 0.2M
2022-08-09 6.08 6.21 5.98 6.21 0.1M
2022-08-08 6.04 6.10 5.88 6.09 0.2M
2022-08-05 5.87 6.11 5.74 6.02 0.4M
2022-08-04 6.10 6.10 5.86 5.94 0.2M
2022-08-03 6.11 6.12 5.90 5.99 0.2M
2022-08-02 5.95 6.03 5.71 6.00 0.3M
2022-08-01 6.57 6.57 5.85 5.91 0.6M
2022-07-29 6.37 6.62 6.21 6.47 0.3M
2022-07-28 6.57 6.57 6.16 6.27 0.2M
2022-07-27 6.30 6.48 6.25 6.47 0.2M
2022-07-26 6.18 6.32 6.17 6.25 0.2M
2022-07-25 6.24 6.28 6.11 6.28 0.2M
2022-07-22 6.23 6.30 6.14 6.23 0.1M
2022-07-21 6.55 6.63 6.15 6.19 0.4M
2022-07-20 6.66 6.66 6.48 6.59 0.2M
2022-07-19 6.51 6.57 6.36 6.50 0.2M
2022-07-18 6.20 6.54 6.20 6.46 0.2M
2022-07-15 6.22 6.37 6.20 6.23 0.3M
2022-07-14 6.45 6.51 6.13 6.23 0.3M
2022-07-13 6.61 6.62 6.37 6.48 0.3M
2022-07-12 6.80 6.88 6.57 6.68 0.2M
2022-07-11 6.87 7.08 6.83 6.89 0.2M
2022-07-08 6.70 6.97 6.54 6.96 0.3M
2022-07-07 6.34 6.71 6.32 6.63 0.3M
2022-07-06 6.63 6.63 6.33 6.33 0.3M
2022-07-05 7.17 7.17 6.51 6.51 0.6M
2022-07-04 7.05 7.18 6.94 7.10 0.2M
2022-07-01 7.09 7.20 6.96 7.00 0.2M
2022-06-30 7.21 7.24 6.95 7.05 0.5M
2022-06-29 7.44 7.56 7.18 7.24 0.3M
2022-06-28 7.27 7.60 7.19 7.49 0.6M
2022-06-27 8.10 8.26 6.91 7.19 1.6M
2022-06-24 8.38 8.39 8.06 8.28 0.2M
2022-06-23 8.44 8.59 8.21 8.21 0.2M
2022-06-22 8.64 8.64 8.28 8.39 0.2M
2022-06-21 8.66 8.80 8.40 8.66 0.2M
2022-06-20 8.40 8.52 8.23 8.48 0.2M
2022-06-17 8.27 8.62 8.04 8.31 0.3M
2022-06-16 8.84 8.87 8.27 8.31 0.3M
2022-06-15 8.99 9.09 8.76 8.88 0.2M
2022-06-14 8.73 8.95 8.58 8.86 0.2M
2022-06-13 8.82 8.89 8.31 8.54 0.3M
2022-06-10 9.23 9.32 8.96 9.01 0.4M
2022-06-09 9.83 9.85 9.22 9.23 0.2M
2022-06-08 9.81 9.93 9.76 9.83 0.1M
2022-06-07 9.72 9.99 9.72 9.92 0.2M
2022-06-06 9.81 9.92 9.50 9.82 0.3M
2022-06-03 9.87 9.94 9.78 9.93 0.1M
2022-06-02 9.89 9.97 9.80 9.86 0.1M
2022-06-01 9.77 10.05 9.68 9.88 0.2M
2022-05-31 9.63 10.06 9.63 9.76 0.3M
2022-05-30 9.66 9.82 9.56 9.75 0.2M
2022-05-27 9.65 9.85 9.52 9.85 0.2M
2022-05-26 9.50 9.64 9.36 9.61 0.2M
2022-05-25 9.65 9.78 9.46 9.58 0.2M
2022-05-24 9.80 9.80 9.44 9.56 0.2M
2022-05-23 9.52 9.79 9.43 9.78 0.2M
2022-05-20 9.60 9.75 9.29 9.31 0.2M
2022-05-19 9.26 9.55 9.11 9.52 0.3M
2022-05-18 9.66 9.78 9.26 9.30 0.3M
2022-05-17 8.88 9.79 8.68 9.63 0.7M
2022-05-16 8.11 8.80 8.11 8.73 0.4M
2022-05-13 8.27 8.40 7.98 8.23 0.3M
2022-05-12 7.94 8.04 7.81 7.96 0.3M
2022-05-11 7.99 8.15 7.87 8.15 0.2M
2022-05-10 7.99 8.14 7.78 7.86 0.3M
2022-05-09 8.55 8.64 8.01 8.01 0.2M
2022-05-06 8.52 8.55 8.21 8.50 0.2M
2022-05-05 8.50 8.74 8.37 8.38 0.3M
2022-05-04 8.06 8.68 8.06 8.28 0.5M
2022-05-03 7.89 8.16 7.86 8.12 0.0M
2022-05-02 7.91 8.09 7.76 7.83 0.2M
2022-04-29 7.76 7.94 7.74 7.91 0.0M
2022-04-28 7.63 7.92 7.53 7.67 0.0M
2022-04-27 7.31 7.60 7.31 7.53 0.0M
2022-04-26 7.45 7.48 7.28 7.44 0.3M
2022-04-25 7.56 7.61 7.39 7.40 0.2M
2022-04-22 7.76 7.77 7.58 7.64 0.1M
2022-04-21 7.71 7.87 7.68 7.80 0.1M
2022-04-20 7.85 7.88 7.67 7.76 0.2M
2022-04-19 8.12 8.12 7.83 7.89 0.2M
2022-04-14 8.02 8.18 7.99 8.06 0.1M
2022-04-13 8.10 8.22 8.00 8.10 0.2M
2022-04-12 7.80 8.15 7.78 8.13 0.2M
2022-04-11 7.87 7.96 7.74 7.88 0.2M
2022-04-08 7.59 7.87 7.56 7.80 0.2M
2022-04-07 7.32 7.70 7.20 7.51 0.3M
2022-04-06 7.54 7.61 7.29 7.32 0.4M
2022-04-05 7.65 7.74 7.52 7.59 0.2M
2022-04-04 7.88 7.88 7.64 7.65 0.2M
2022-04-01 7.77 7.96 7.67 7.78 0.3M
2022-03-31 8.02 8.03 7.72 7.74 0.4M
2022-03-30 8.25 8.42 8.01 8.02 0.4M
2022-03-29 8.89 8.90 8.32 8.43 0.3M
2022-03-28 8.60 8.99 8.60 8.69 0.3M
2022-03-25 8.42 8.68 8.36 8.60 0.2M
2022-03-24 8.44 8.72 8.31 8.45 0.3M
2022-03-23 8.54 8.58 8.33 8.48 0.2M
2022-03-22 8.47 8.54 8.30 8.49 0.2M
2022-03-21 7.98 8.44 7.98 8.44 0.3M
2022-03-18 8.20 8.20 7.95 8.02 0.2M
2022-03-17 7.93 8.15 7.84 8.09 0.2M
2022-03-16 7.74 7.92 7.57 7.88 0.3M
2022-03-15 7.70 7.93 7.47 7.70 0.8M
2022-03-14 8.04 8.27 7.76 7.78 0.3M
2022-03-11 8.12 8.43 8.05 8.09 0.4M
2022-03-10 8.00 8.16 7.84 8.10 0.2M
2022-03-09 8.13 8.35 7.82 7.99 0.5M
2022-03-08 7.36 8.18 7.28 7.98 0.8M
2022-03-07 6.75 7.32 6.72 7.32 0.5M
2022-03-04 7.27 7.27 6.74 6.93 0.5M
2022-03-03 7.29 7.60 7.06 7.13 0.4M
2022-03-02 6.98 7.38 6.73 7.30 0.6M
2022-03-01 7.34 7.37 6.83 6.85 0.7M
2022-02-28 6.93 7.36 6.78 7.33 0.4M
2022-02-25 7.11 7.18 6.93 7.06 0.3M
2022-02-24 7.06 7.13 6.72 7.04 0.4M
2022-02-23 7.68 7.68 7.18 7.23 0.3M
2022-02-22 7.30 7.71 7.10 7.45 0.3M
2022-02-21 7.88 7.92 7.52 7.52 0.2M
2022-02-18 8.03 8.18 7.78 7.80 0.2M
2022-02-17 8.47 8.47 8.05 8.06 0.2M
2022-02-16 7.84 8.59 7.84 8.40 0.9M
2022-02-15 7.55 7.79 7.55 7.75 0.2M
2022-02-14 7.60 7.71 7.36 7.66 0.3M
2022-02-11 7.75 7.75 7.56 7.72 0.2M
2022-02-10 7.96 7.96 7.71 7.77 0.2M
2022-02-09 7.95 8.03 7.78 7.86 0.3M
2022-02-08 7.99 8.26 7.87 7.90 0.3M
2022-02-07 8.11 8.17 7.90 7.95 0.4M
2022-02-04 8.10 8.22 7.95 8.13 0.2M
2022-02-03 8.02 8.20 7.96 8.00 0.3M
2022-02-02 8.45 8.59 7.98 8.03 0.7M
2022-02-01 7.95 8.22 7.82 8.22 0.3M
2022-01-31 8.15 8.21 7.82 7.94 0.3M
2022-01-28 8.29 8.29 7.94 8.11 0.2M
2022-01-27 8.10 8.57 7.81 8.23 0.6M
2022-01-26 7.38 8.33 7.38 8.20 0.7M
2022-01-25 7.20 7.33 7.04 7.27 0.2M
2022-01-24 7.35 7.48 7.11 7.23 0.2M
2022-01-21 7.70 7.73 7.30 7.42 0.2M
2022-01-20 7.59 7.71 7.45 7.69 0.2M
2022-01-19 7.84 7.86 7.56 7.66 0.1M
2022-01-18 8.05 8.05 7.81 7.84 0.1M
2022-01-17 8.12 8.24 7.93 7.96 0.1M
2022-01-14 7.98 8.09 7.85 8.05 0.2M
2022-01-13 7.83 7.97 7.68 7.97 0.2M
2022-01-12 7.73 7.88 7.70 7.77 0.2M
2022-01-11 7.73 7.83 7.69 7.75 0.1M
2022-01-10 7.83 7.83 7.66 7.74 0.1M
2022-01-07 7.90 7.90 7.62 7.77 0.1M
2022-01-06 7.63 7.89 7.50 7.87 0.1M
2022-01-05 7.75 7.85 7.68 7.75 0.2M
2022-01-04 7.42 7.78 7.38 7.75 0.3M
2022-01-03 6.97 7.44 6.97 7.43 0.3M