Italia markets open in 2 hours 47 minutes

Técnicas Reunidas, S.A. (0MKT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,19-0,40 (-6,07%)
Alla chiusura: 05:59PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202412,0412,5112,2312,4012,402.726
19 giu 202412,8012,7712,4412,6812,687.779
18 giu 202412,1212,8512,2512,7812,782.201
17 giu 202412,0012,1011,9012,0212,021.796
14 giu 202412,1212,0011,8211,8711,87689
13 giu 202412,6012,3112,1312,1812,183.985
12 giu 202412,4012,6412,4212,4812,481.540
11 giu 202412,8012,7112,4312,5912,5937.443
10 giu 202412,6612,7712,3012,5912,59972
07 giu 202412,7813,4912,6012,9012,907.364
06 giu 202412,8012,8112,4312,5412,541.178
05 giu 202412,6712,7612,5812,6812,681.191
04 giu 202413,0013,0012,7012,7412,748.951
03 giu 202412,6712,9412,6512,8212,824.889
31 mag 202412,7812,6712,3012,5312,5321.710
30 mag 202412,8812,7912,3112,5712,57123
29 mag 202413,0413,1012,6112,6512,651.813
28 mag 202412,7713,0112,7312,7312,731.886
24 mag 202412,1612,6812,0712,1712,177.929
23 mag 202410,8813,1010,5510,9910,9910.549
22 mag 202410,6910,7210,3010,4410,441.103
21 mag 202410,7610,8410,5610,7810,781.551
20 mag 202410,8010,8510,6210,8010,803.852
17 mag 202410,7010,7710,6110,7310,733.627
16 mag 202410,3410,7110,5310,6110,615.839
15 mag 20249,6410,6610,2210,3310,335.273
14 mag 20249,449,939,609,759,753.228
13 mag 20249,749,799,269,349,34957
10 mag 20249,439,779,499,689,682.912
09 mag 20249,569,579,499,559,55249
08 mag 20249,609,689,499,639,636.753
07 mag 20249,349,649,219,609,60329
03 mag 20249,119,289,209,259,251.545
02 mag 20249,449,659,209,249,24467
01 mag 2024------
30 apr 20249,509,579,129,319,311.297
29 apr 20249,209,539,219,369,363.072
26 apr 20249,169,319,199,239,233.308
25 apr 20249,309,408,979,069,066.314
24 apr 20249,189,389,219,329,3219.187
23 apr 20249,189,269,059,249,2419.750
22 apr 20248,959,228,979,019,0124.603
19 apr 20248,909,068,739,069,0619.794
18 apr 20248,838,988,808,818,8116.130
17 apr 20248,688,928,638,918,9124.343
16 apr 20248,808,808,508,598,5912.226
15 apr 20249,159,278,879,059,0525.385
12 apr 20249,169,529,209,269,2618.670
11 apr 20249,109,469,079,319,3137.503
10 apr 20248,609,198,529,039,0321.185
09 apr 20248,248,688,158,528,5210.663
08 apr 20248,128,238,098,208,2016.371
05 apr 20248,208,208,018,108,1016.541
04 apr 20248,138,208,068,188,1812.551
03 apr 20247,728,027,788,028,0210.932
02 apr 20247,537,767,537,697,698.070
28 mar 20247,447,547,307,527,5224.842
27 mar 20247,397,427,307,417,415.149
26 mar 20247,257,387,257,337,3314.871
25 mar 20247,207,417,087,187,188.998
22 mar 20247,147,167,117,127,127.199
21 mar 20247,087,167,077,117,118.756
20 mar 20247,247,147,087,117,114.999
19 mar 20247,177,167,037,167,165.583
18 mar 20247,437,417,137,367,363.091
15 mar 20247,407,417,247,327,321.825
14 mar 20247,117,387,197,317,319.082
13 mar 20247,037,207,067,117,1111.903
12 mar 20247,187,186,997,077,072.668
11 mar 20247,167,207,047,107,1062.136
08 mar 20247,257,377,107,117,1157.270
07 mar 20247,407,377,277,277,273.799
06 mar 20247,457,627,407,507,5019.380
05 mar 20247,447,527,317,437,438.039
04 mar 20247,537,597,327,367,3612.828
01 mar 20247,727,937,457,767,7625.963
29 feb 20248,068,137,337,827,8219.073
28 feb 20247,927,887,717,827,8214.118
27 feb 20247,827,977,617,927,9212.919
26 feb 20247,707,827,557,787,7810.822
23 feb 20247,767,717,597,667,668.895
22 feb 20247,677,787,457,727,726.083
21 feb 20247,507,617,507,617,616.324
20 feb 20247,707,647,507,507,5012.129
19 feb 20247,797,877,507,647,648.956
16 feb 20247,597,817,667,667,6610.366
15 feb 20247,627,627,417,577,5712.422
14 feb 20247,637,677,567,577,5715.828
13 feb 20247,737,797,627,717,717.741
12 feb 20247,707,757,667,757,7511.183
09 feb 20247,667,737,637,667,662.498
08 feb 20247,607,737,517,707,706.339
07 feb 20247,807,807,537,557,554.326
06 feb 20247,557,757,517,717,7110.875
05 feb 20247,747,747,577,577,5716.596
02 feb 20247,657,777,677,687,683.111
01 feb 20247,777,847,687,747,741.361
31 gen 20247,807,867,727,797,7911.441
30 gen 20248,008,167,727,797,796.889
29 gen 20248,008,127,957,987,9810.219
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...