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
2023-12-29 8.41 8.48 8.33 8.35 0.2M
2023-12-28 8.56 8.58 8.40 8.47 0.1M
2023-12-27 8.54 8.61 8.51 8.54 0.1M
2023-12-22 8.52 8.62 8.48 8.56 0.1M
2023-12-21 8.70 8.72 8.52 8.60 0.1M
2023-12-20 8.60 8.87 8.60 8.71 0.3M
2023-12-19 8.54 8.66 8.53 8.59 0.1M
2023-12-18 8.46 8.63 8.42 8.59 0.2M
2023-12-15 8.54 8.66 8.38 8.50 0.2M
2023-12-14 8.35 8.54 8.35 8.49 0.2M
2023-12-13 8.35 8.43 8.24 8.26 0.2M
2023-12-12 8.50 8.59 8.37 8.38 0.2M
2023-12-11 8.68 8.70 8.48 8.53 0.1M
2023-12-08 8.45 8.70 8.45 8.68 0.3M
2023-12-07 8.56 8.65 8.46 8.46 0.2M
2023-12-06 8.75 8.80 8.59 8.59 0.2M
2023-12-05 8.66 8.79 8.65 8.70 0.2M
2023-12-04 8.86 8.89 8.74 8.81 0.2M
2023-12-01 8.94 9.03 8.85 8.96 0.2M
2023-11-30 8.92 9.03 8.90 8.91 0.4M
2023-11-29 8.78 8.98 8.73 8.87 0.2M
2023-11-28 8.91 8.96 8.76 8.81 0.2M
2023-11-27 8.94 9.00 8.71 8.91 0.3M
2023-11-24 8.40 8.97 8.40 8.91 0.4M
2023-11-23 8.41 8.47 8.36 8.44 0.1M
2023-11-22 8.55 8.59 8.38 8.41 0.1M
2023-11-21 8.74 8.80 8.52 8.53 0.1M
2023-11-20 8.55 8.74 8.55 8.70 0.1M
2023-11-17 8.54 8.68 8.47 8.58 0.2M
2023-11-16 8.99 9.00 8.48 8.50 0.3M
2023-11-15 8.94 9.07 8.80 8.95 0.3M
2023-11-14 8.45 8.83 8.45 8.83 0.3M
2023-11-13 8.26 8.52 8.26 8.50 0.1M
2023-11-10 8.36 8.36 8.28 8.33 0.1M
2023-11-09 8.27 8.42 8.24 8.37 0.1M
2023-11-08 8.32 8.41 8.27 8.29 0.1M
2023-11-07 8.50 8.58 8.34 8.36 0.1M
2023-11-06 8.61 8.85 8.54 8.55 0.1M
2023-11-03 8.73 8.81 8.61 8.66 0.1M
2023-11-02 8.37 8.81 8.37 8.69 0.2M
2023-11-01 8.26 8.44 8.26 8.42 0.1M
2023-10-31 8.27 8.37 8.25 8.32 0.2M
2023-10-30 8.20 8.45 8.20 8.30 0.1M
2023-10-27 8.22 8.30 8.14 8.24 0.2M
2023-10-26 8.28 8.32 8.11 8.17 0.2M
2023-10-25 8.31 8.40 8.23 8.39 0.1M
2023-10-24 8.26 8.42 8.18 8.31 0.1M
2023-10-23 8.44 8.44 8.06 8.25 0.2M
2023-10-20 8.56 8.67 8.44 8.50 0.2M
2023-10-19 8.55 8.64 8.47 8.60 0.1M
2023-10-18 8.74 8.77 8.59 8.67 0.1M
2023-10-17 8.66 8.75 8.51 8.74 0.2M
2023-10-16 8.87 8.89 8.63 8.70 0.1M
2023-10-13 8.90 9.02 8.82 8.84 0.1M
2023-10-12 8.78 9.05 8.78 8.97 0.1M
2023-10-11 8.84 9.06 8.75 8.81 0.2M
2023-10-10 8.52 8.85 8.41 8.84 0.2M
2023-10-09 8.59 8.74 8.46 8.50 0.2M
2023-10-06 8.57 8.58 8.42 8.58 0.1M
2023-10-05 8.58 8.62 8.35 8.55 0.2M
2023-10-04 8.68 8.69 8.45 8.57 0.2M
2023-10-03 8.76 8.91 8.65 8.73 0.2M
2023-10-02 9.20 9.26 8.70 8.76 0.4M
2023-09-29 9.45 9.53 9.21 9.24 0.2M
2023-09-28 9.30 9.54 9.30 9.46 0.3M
2023-09-27 9.03 9.28 9.00 9.28 0.1M
2023-09-26 9.14 9.33 9.02 9.02 0.2M
2023-09-25 9.14 9.33 9.06 9.22 0.2M
2023-09-22 8.91 9.33 8.84 9.12 0.2M
2023-09-21 9.05 9.08 8.86 8.87 0.1M
2023-09-20 9.10 9.29 9.00 9.11 0.2M
2023-09-19 9.10 9.15 8.92 9.11 0.1M
2023-09-18 9.17 9.17 8.95 9.03 0.1M
2023-09-15 9.21 9.25 9.07 9.10 0.1M
2023-09-14 9.16 9.20 8.92 9.20 0.1M
2023-09-13 9.30 9.35 9.02 9.17 0.1M
2023-09-12 8.92 9.40 8.89 9.33 0.3M
2023-09-11 8.78 8.96 8.78 8.95 0.1M
2023-09-08 8.81 8.92 8.64 8.90 0.1M
2023-09-07 8.58 8.96 8.43 8.73 0.3M
2023-09-06 8.70 8.80 8.53 8.53 0.1M
2023-09-05 8.54 8.77 8.52 8.67 0.1M
2023-09-04 8.52 8.68 8.52 8.55 0.1M
2023-09-01 8.51 8.65 8.51 8.55 0.1M
2023-08-31 8.66 8.66 8.49 8.50 0.1M
2023-08-30 8.75 8.78 8.60 8.66 0.1M
2023-08-29 8.83 8.83 8.66 8.75 0.1M
2023-08-28 8.58 8.95 8.56 8.71 0.0M
2023-08-25 8.70 8.70 8.50 8.53 0.2M
2023-08-24 9.00 9.00 8.68 8.74 0.1M
2023-08-23 9.20 9.38 8.87 8.93 0.2M
2023-08-22 8.84 9.20 8.84 9.04 0.2M
2023-08-21 8.94 9.08 8.85 8.89 0.2M
2023-08-18 9.25 9.29 8.84 8.89 0.2M
2023-08-17 9.13 9.30 9.04 9.28 0.1M
2023-08-16 9.50 9.58 9.14 9.15 0.1M
2023-08-15 9.72 9.80 9.38 9.51 0.2M
2023-08-14 9.51 9.72 9.48 9.67 0.2M
2023-08-11 9.23 9.55 9.18 9.50 0.3M
2023-08-10 8.70 9.32 8.66 9.18 0.4M
2023-08-09 8.40 8.69 8.37 8.62 0.1M
2023-08-08 8.34 8.35 8.10 8.28 0.1M
2023-08-07 8.40 8.42 8.33 8.36 0.1M
2023-08-04 8.45 8.48 8.38 8.42 0.1M
2023-08-03 8.30 8.48 8.30 8.39 0.1M
2023-08-02 8.55 8.63 8.31 8.35 0.2M
2023-08-01 8.75 8.87 8.57 8.61 0.1M
2023-07-31 8.85 9.01 8.66 8.77 0.2M
2023-07-28 8.83 9.08 8.78 8.85 0.2M
2023-07-27 8.60 8.83 8.60 8.80 0.1M
2023-07-26 8.58 8.67 8.52 8.67 0.1M
2023-07-25 8.67 8.67 8.57 8.64 0.0M
2023-07-24 8.51 8.66 8.44 8.66 0.1M
2023-07-21 8.69 8.69 8.52 8.62 0.1M
2023-07-20 8.79 8.83 8.70 8.74 0.1M
2023-07-19 8.74 8.84 8.68 8.75 0.2M
2023-07-18 8.50 8.75 8.46 8.74 0.1M
2023-07-17 8.56 8.65 8.46 8.53 0.1M
2023-07-14 8.70 8.73 8.44 8.54 0.1M
2023-07-13 8.54 8.73 8.54 8.70 0.1M
2023-07-12 8.45 8.73 8.36 8.67 0.3M
2023-07-11 8.12 8.39 8.12 8.39 0.1M
2023-07-10 8.21 8.30 8.03 8.10 0.1M
2023-07-07 8.34 8.40 8.16 8.31 0.1M
2023-07-06 8.45 8.58 8.35 8.36 0.1M
2023-07-05 8.53 8.60 8.47 8.49 0.1M
2023-07-04 8.50 8.57 8.39 8.56 0.1M
2023-07-03 8.33 8.58 8.33 8.49 0.1M
2023-06-30 8.33 8.49 8.32 8.35 0.2M
2023-06-29 8.12 8.37 8.12 8.33 0.1M
2023-06-28 8.13 8.23 8.12 8.23 0.1M
2023-06-27 8.10 8.15 8.00 8.12 0.2M
2023-06-26 7.84 8.17 7.76 8.02 0.2M
2023-06-23 8.10 8.11 7.85 7.86 0.2M
2023-06-22 8.34 8.34 8.13 8.17 0.1M
2023-06-21 8.07 8.29 8.06 8.25 0.1M
2023-06-20 8.21 8.29 8.08 8.14 0.1M
2023-06-19 8.20 8.40 8.19 8.25 0.1M
2023-06-16 8.21 8.38 8.19 8.28 0.3M
2023-06-15 8.10 8.16 8.07 8.13 0.1M
2023-06-14 8.15 8.28 8.14 8.19 0.1M
2023-06-13 8.00 8.21 8.00 8.17 0.1M
2023-06-12 8.21 8.26 8.00 8.07 0.2M
2023-06-09 8.20 8.33 8.14 8.20 0.1M
2023-06-08 8.33 8.35 8.18 8.20 0.1M
2023-06-07 8.25 8.34 8.07 8.24 0.2M
2023-06-06 8.30 8.31 8.07 8.19 0.2M
2023-06-05 8.61 8.63 8.26 8.34 0.2M
2023-06-02 8.44 8.61 8.44 8.58 0.1M
2023-06-01 8.48 8.48 8.22 8.46 0.2M
2023-05-31 8.63 8.63 8.23 8.30 0.3M
2023-05-30 8.83 8.83 8.67 8.73 0.1M
2023-05-29 8.74 8.80 8.64 8.79 0.1M
2023-05-26 8.64 8.80 8.56 8.76 0.2M
2023-05-25 8.64 8.64 8.49 8.56 0.2M
2023-05-24 8.54 8.70 8.47 8.55 0.2M
2023-05-23 8.58 8.66 8.41 8.63 0.2M
2023-05-22 8.58 8.73 8.49 8.53 0.2M
2023-05-19 8.63 8.72 8.55 8.58 0.2M
2023-05-18 8.58 8.78 8.40 8.59 0.3M
2023-05-17 8.34 8.38 8.07 8.36 0.3M
2023-05-16 8.49 8.58 8.35 8.37 0.2M
2023-05-15 8.67 8.76 8.43 8.43 0.3M
2023-05-12 8.49 8.78 8.24 8.71 0.7M
2023-05-11 8.33 8.45 8.20 8.36 0.3M
2023-05-10 8.47 8.47 8.21 8.36 0.3M
2023-05-09 8.32 8.46 8.24 8.45 0.2M
2023-05-08 8.29 8.39 8.28 8.39 0.3M
2023-05-05 8.00 8.24 8.00 8.23 0.3M
2023-05-04 8.20 8.25 7.76 7.97 0.3M
2023-05-03 8.15 8.22 8.07 8.18 0.1M
2023-05-02 8.40 8.46 8.14 8.15 0.2M
2023-04-28 8.32 8.47 8.13 8.42 0.2M
2023-04-27 8.32 8.37 8.12 8.29 0.3M
2023-04-26 8.23 8.35 8.02 8.32 1.5M
2023-04-25 8.30 8.38 8.24 8.33 0.5M
2023-04-24 8.35 8.43 8.27 8.33 0.4M
2023-04-21 8.20 8.42 8.06 8.42 0.6M
2023-04-20 8.52 8.58 8.19 8.20 0.3M
2023-04-19 8.31 8.60 8.17 8.53 0.5M
2023-04-18 7.82 8.61 7.80 8.38 0.7M
2023-04-17 7.73 7.88 7.71 7.79 0.3M
2023-04-14 7.69 7.86 7.57 7.80 0.4M
2023-04-13 8.05 8.08 7.71 7.86 0.8M
2023-04-12 7.83 7.89 7.57 7.70 0.7M
2023-04-11 7.40 7.97 6.98 7.64 1.1M
2023-04-06 9.17 9.39 9.15 9.18 0.1M
2023-04-05 9.35 9.41 9.13 9.25 0.1M
2023-04-04 9.30 9.54 9.09 9.37 0.3M
2023-04-03 9.47 9.47 9.28 9.29 0.1M
2023-03-31 10.10 10.18 9.93 10.10 0.2M
2023-03-30 9.62 9.99 9.62 9.94 0.2M
2023-03-29 9.26 9.69 9.26 9.62 0.2M
2023-03-28 9.60 9.71 9.26 9.38 0.1M
2023-03-27 9.66 9.66 9.36 9.43 0.1M
2023-03-24 10.07 10.07 9.26 9.46 0.3M
2023-03-23 10.60 10.60 10.04 10.05 0.4M
2023-03-22 10.91 10.91 10.50 10.55 0.1M
2023-03-21 10.95 11.09 10.75 10.86 0.1M
2023-03-20 10.78 10.78 10.16 10.63 0.3M
2023-03-17 11.10 11.39 10.62 10.73 0.3M
2023-03-16 11.11 11.42 10.82 11.04 0.2M
2023-03-15 12.14 12.15 11.04 11.09 0.3M
2023-03-14 11.54 12.18 11.47 12.10 0.2M
2023-03-13 11.84 11.92 11.18 11.53 0.3M
2023-03-10 11.75 12.30 11.53 11.99 0.4M
2023-03-09 11.80 12.02 11.66 11.90 0.2M
2023-03-08 11.82 11.88 11.66 11.78 0.1M
2023-03-07 11.57 11.87 11.52 11.80 0.2M
2023-03-06 11.42 11.55 11.34 11.47 0.1M
2023-03-03 11.30 11.42 11.14 11.41 0.2M
2023-03-02 11.23 11.33 11.10 11.20 0.2M
2023-03-01 10.92 11.25 10.92 11.18 0.2M
2023-02-28 11.07 11.07 10.82 10.87 0.2M
2023-02-27 10.92 11.15 10.90 11.03 0.2M
2023-02-24 10.95 11.22 10.89 10.92 0.2M
2023-02-23 10.55 10.93 10.55 10.91 0.1M
2023-02-22 10.76 10.89 10.53 10.55 0.2M
2023-02-21 10.95 11.02 10.74 10.98 0.2M
2023-02-20 11.03 11.03 10.84 10.97 0.1M
2023-02-17 11.14 11.19 10.90 10.90 0.2M
2023-02-16 11.00 11.52 10.99 11.20 0.4M
2023-02-15 10.74 11.30 10.65 10.81 0.4M
2023-02-14 10.80 10.83 10.68 10.69 0.1M
2023-02-13 10.69 10.77 10.62 10.69 0.1M
2023-02-10 10.74 10.80 10.50 10.68 0.2M
2023-02-09 10.56 10.77 10.56 10.73 0.1M
2023-02-08 10.71 10.85 10.53 10.56 0.1M
2023-02-07 10.60 10.70 10.43 10.48 0.1M
2023-02-06 10.59 10.61 10.21 10.58 0.2M
2023-02-03 10.79 10.88 10.63 10.66 0.1M
2023-02-02 10.97 11.05 10.76 10.79 0.2M
2023-02-01 11.04 11.11 10.92 10.92 0.2M
2023-01-31 10.92 11.01 10.73 11.01 0.2M
2023-01-30 10.83 11.02 10.79 10.93 0.2M
2023-01-27 10.82 11.01 10.81 10.91 0.2M
2023-01-26 10.72 10.94 10.59 10.89 0.3M
2023-01-25 10.40 10.65 10.33 10.54 0.2M
2023-01-24 10.64 10.64 10.21 10.40 0.3M
2023-01-23 10.50 10.87 10.50 10.58 0.4M
2023-01-20 10.18 10.35 10.18 10.35 0.1M
2023-01-19 10.35 10.44 10.10 10.13 0.3M
2023-01-18 10.71 10.80 10.02 10.40 0.8M
2023-01-17 10.86 10.93 10.75 10.85 0.2M
2023-01-16 10.71 10.83 10.66 10.70 0.1M
2023-01-13 10.54 10.77 10.50 10.65 0.2M
2023-01-12 10.25 10.54 10.25 10.48 0.2M
2023-01-11 10.53 10.61 10.13 10.28 0.2M
2023-01-10 10.54 10.54 10.31 10.46 0.1M
2023-01-09 10.38 10.62 10.38 10.50 0.2M
2023-01-06 9.98 10.37 9.98 10.32 0.2M
2023-01-05 9.74 10.40 9.70 10.20 0.3M
2023-01-04 9.55 9.72 9.43 9.72 0.1M
2023-01-03 9.50 9.79 9.45 9.57 0.2M
2023-01-02 9.24 9.53 9.20 9.52 0.2M