Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

TECNICAS REU (TRE)TECNICAS REU (TRE)

-0,26-1,14 %
22,50

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
25/06/2019 22,400 22,500 -1,14 22,620 22,340 174.400
24/06/2019 23,480 22,760 -2,90 23,520 22,080 347.210
21/06/2019 23,760 23,440 -0,85 24,080 23,440 1.797.263
20/06/2019 23,580 23,640 0,17 23,880 23,560 204.934
19/06/2019 23,660 23,600 -0,59 23,820 23,500 130.869
18/06/2019 23,260 23,740 1,11 23,840 23,260 205.745
17/06/2019 23,100 23,480 0,69 23,720 23,100 197.887
14/06/2019 22,840 23,320 0,00 23,320 22,640 300.143
13/06/2019 23,300 23,320 0,09 23,500 22,940 266.074
12/06/2019 24,200 23,300 -4,66 24,220 23,240 161.635
11/06/2019 24,180 24,440 1,08 24,560 24,100 132.359
10/06/2019 23,720 24,180 2,54 24,240 23,720 134.655
07/06/2019 23,400 23,580 1,11 23,720 23,300 190.753
06/06/2019 23,180 23,320 1,30 23,440 23,000 147.015
05/06/2019 23,020 23,020 0,35 23,360 22,700 182.184
04/06/2019 22,240 22,940 2,41 23,020 22,220 141.215
03/06/2019 22,540 22,400 -0,36 22,540 22,040 122.224
31/05/2019 22,380 22,480 -0,09 22,680 22,140 156.430
30/05/2019 22,580 22,500 0,45 22,780 22,480 93.597
29/05/2019 22,480 22,400 -1,06 22,700 22,060 140.339
28/05/2019 22,800 22,640 -1,22 23,020 22,600 171.026
27/05/2019 23,240 22,920 -0,35 23,260 22,780 85.561
24/05/2019 23,040 23,000 1,23 23,200 22,780 122.100
23/05/2019 23,780 22,720 -5,10 23,780 22,720 144.038
22/05/2019 24,200 23,940 -0,66 24,400 23,920 123.682
21/05/2019 24,720 24,100 -0,99 24,720 23,940 102.973
20/05/2019 24,600 24,340 -1,06 24,980 24,160 165.517
17/05/2019 24,680 24,600 0,08 24,720 24,220 165.896
16/05/2019 23,300 24,580 3,28 24,580 23,260 253.646
15/05/2019 24,520 23,800 -1,82 24,520 23,540 90.645
14/05/2019 23,400 24,240 3,50 24,240 23,380 144.676
13/05/2019 24,160 23,420 -2,34 24,160 23,420 160.689
10/05/2019 24,600 23,980 -1,40 24,700 23,980 141.850
09/05/2019 25,200 24,320 -4,03 25,200 24,080 315.710
08/05/2019 24,920 25,340 1,93 25,360 24,920 128.071
07/05/2019 25,420 24,860 -2,51 25,560 24,780 101.268
06/05/2019 26,000 25,500 -3,41 26,000 25,340 142.457
03/05/2019 26,420 26,400 0,23 26,600 26,260 134.396
02/05/2019 26,360 26,340 -0,98 26,660 26,160 197.485
30/04/2019 26,400 26,600 0,83 26,660 26,260 117.511
29/04/2019 26,360 26,380 -0,45 26,640 26,180 103.505
26/04/2019 26,320 26,500 0,00 26,600 26,140 106.001
25/04/2019 26,500 26,500 -0,75 26,780 26,240 200.588
24/04/2019 26,640 26,700 -0,52 27,100 26,560 172.713
23/04/2019 26,820 26,840 0,15 27,240 26,800 206.898
18/04/2019 26,580 26,800 -0,07 27,000 26,580 119.548
17/04/2019 26,500 26,820 0,90 26,960 26,500 86.493
16/04/2019 26,500 26,580 0,08 26,800 26,420 123.471
15/04/2019 26,620 26,560 -0,08 26,620 26,340 105.871
12/04/2019 26,600 26,580 0,23 26,960 26,360 193.472
11/04/2019 26,240 26,520 0,23 26,720 26,240 116.114
10/04/2019 26,460 26,460 0,30 26,560 26,260 164.142
09/04/2019 26,340 26,380 -0,30 26,740 26,220 150.289
08/04/2019 26,940 26,460 -1,93 27,000 26,340 258.871
05/04/2019 26,400 26,980 2,59 27,000 26,360 292.409
04/04/2019 26,280 26,300 -0,53 26,420 25,980 243.322
03/04/2019 26,500 26,440 0,69 26,680 26,140 178.584
02/04/2019 25,580 26,260 2,66 26,600 25,580 438.489
01/04/2019 25,300 25,580 2,03 25,700 25,140 262.544
29/03/2019 25,400 25,070 0,32 25,400 24,910 151.824
28/03/2019 25,110 24,990 -0,36 25,500 24,850 156.691
27/03/2019 24,610 25,080 4,72 25,800 24,550 363.601
26/03/2019 23,870 23,950 -0,17 24,420 23,810 182.253
25/03/2019 23,750 23,990 0,46 24,070 23,390 199.082
22/03/2019 24,360 23,880 -2,13 24,420 23,760 130.425
21/03/2019 24,350 24,400 0,37 24,490 24,250 151.101
20/03/2019 24,000 24,310 0,62 24,490 23,850 155.787
19/03/2019 23,660 24,160 1,94 24,280 23,660 121.112
18/03/2019 23,270 23,700 1,46 23,730 23,270 93.562
15/03/2019 23,500 23,360 -0,26 23,800 23,090 134.031
14/03/2019 23,470 23,420 -0,51 24,100 23,420 100.684
13/03/2019 23,430 23,540 0,68 23,660 23,030 114.526
12/03/2019 23,340 23,380 0,39 23,580 23,130 96.969
11/03/2019 22,990 23,290 1,09 23,390 22,990 126.957
08/03/2019 23,590 23,040 -3,36 23,970 22,980 223.375
07/03/2019 24,580 23,840 -3,64 24,890 23,680 216.498
06/03/2019 24,860 24,740 -0,36 25,010 24,560 148.254
05/03/2019 24,700 24,830 0,53 24,980 24,550 156.710
04/03/2019 25,190 24,700 -1,75 25,730 24,550 185.255
01/03/2019 24,000 25,140 6,89 25,240 23,850 414.588
28/02/2019 22,980 23,520 1,82 23,670 22,790 163.770
27/02/2019 23,300 23,100 -1,62 23,600 22,980 139.681
26/02/2019 23,230 23,480 0,64 23,650 23,230 88.317
25/02/2019 23,300 23,330 0,21 23,540 23,140 116.864
22/02/2019 23,520 23,280 -1,27 23,820 23,260 101.024
21/02/2019 23,400 23,580 0,86 23,690 23,230 89.870
20/02/2019 22,800 23,380 2,95 23,590 22,750 160.262
19/02/2019 22,580 22,710 0,40 22,830 22,500 83.046
18/02/2019 22,950 22,620 -0,53 22,990 22,510 76.444
15/02/2019 22,420 22,740 1,43 22,940 22,290 122.416
14/02/2019 22,610 22,420 -0,80 22,740 22,340 86.943
13/02/2019 22,600 22,600 1,30 22,600 22,230 99.881
12/02/2019 22,230 22,310 1,18 22,630 22,040 102.846
11/02/2019 22,000 22,050 0,32 22,140 21,820 146.260
08/02/2019 22,500 21,980 -2,09 22,500 21,880 170.725
07/02/2019 23,360 22,450 -4,31 23,460 22,420 194.716
06/02/2019 23,350 23,460 0,39 23,530 23,300 77.195
05/02/2019 23,430 23,370 -0,26 23,480 23,200 107.901
04/02/2019 23,530 23,430 -0,04 23,640 23,130 184.184
01/02/2019 22,780 23,440 4,97 23,490 22,600 319.938
31/01/2019 22,500 22,330 0,31 22,590 22,280 353.540
30/01/2019 22,380 22,260 -1,29 22,460 22,170 135.990
29/01/2019 22,580 22,550 0,22 22,820 22,210 139.751
28/01/2019 22,860 22,500 -1,57 23,070 22,330 130.185
25/01/2019 22,390 22,860 3,11 22,950 22,150 319.910
24/01/2019 22,270 22,170 0,00 22,410 21,860 138.838
23/01/2019 22,730 22,170 -1,55 22,740 22,140 145.077
22/01/2019 22,570 22,520 -1,62 22,870 22,520 171.221
21/01/2019 22,220 22,890 3,02 22,990 22,160 139.989
18/01/2019 22,470 22,220 -0,98 22,620 22,170 309.786
17/01/2019 22,630 22,440 -1,10 22,770 22,330 105.366
16/01/2019 23,000 22,690 -0,53 23,000 22,690 91.228
15/01/2019 22,810 22,810 0,71 22,980 22,550 89.402
14/01/2019 22,190 22,650 1,03 22,690 22,100 90.907
11/01/2019 22,950 22,420 -2,65 23,100 22,350 134.685
10/01/2019 23,090 23,030 0,09 23,130 22,870 114.873
09/01/2019 22,350 23,010 5,21 23,380 22,350 234.666
08/01/2019 21,650 21,870 2,15 22,060 21,490 121.292
07/01/2019 21,650 21,410 -0,14 21,850 21,220 135.892
04/01/2019 21,700 21,440 3,38 21,700 20,980 181.773
03/01/2019 21,100 20,740 -1,29 21,110 20,630 194.315
02/01/2019 21,350 21,010 -1,55 21,350 20,610 186.699
31/12/2018 21,500 21,340 -0,14 21,560 21,200 110.842
28/12/2018 21,090 21,370 1,57 21,370 20,900 222.903
27/12/2018 21,620 21,040 -2,41 21,870 20,510 330.521
24/12/2018 21,490 21,560 -0,37 21,800 21,490 75.612
21/12/2018 21,830 21,640 -1,28 22,120 21,470 297.070
20/12/2018 22,400 21,920 -3,86 22,610 21,640 386.930
19/12/2018 22,230 22,800 1,65 22,950 22,230 191.251
18/12/2018 22,680 22,430 -2,31 22,800 22,410 255.548
17/12/2018 23,410 22,960 -1,80 23,700 22,800 187.595
14/12/2018 23,720 23,380 -0,47 23,810 23,220 137.133
13/12/2018 23,200 23,490 1,73 23,970 23,030 263.426
12/12/2018 23,160 23,090 0,48 23,360 22,910 179.473
11/12/2018 23,840 22,980 -3,53 23,900 22,980 219.827
10/12/2018 22,500 23,820 4,80 24,050 22,450 334.449
07/12/2018 21,880 22,730 2,80 23,260 21,880 234.693
06/12/2018 22,800 22,110 -3,99 22,800 21,890 264.133
05/12/2018 23,040 23,030 -0,82 23,460 22,970 119.852
04/12/2018 23,610 23,220 -2,23 24,250 23,080 164.791
03/12/2018 23,630 23,750 1,98 23,920 23,570 140.279
30/11/2018 23,630 23,290 -0,34 23,630 23,150 101.104
29/11/2018 23,180 23,370 1,17 23,910 23,150 259.226
28/11/2018 23,020 23,100 0,04 23,180 22,770 182.181
27/11/2018 23,000 23,090 -0,60 23,180 22,970 145.050
26/11/2018 22,500 23,230 3,98 23,240 22,500 222.486
23/11/2018 22,330 22,340 -0,13 22,540 22,120 228.738
22/11/2018 22,690 22,370 -1,41 22,700 22,110 218.023
21/11/2018 22,310 22,690 1,20 22,880 22,260 194.079
20/11/2018 23,110 22,420 -2,56 23,370 21,980 310.703
19/11/2018 22,410 23,010 2,27 23,160 22,410 255.796
16/11/2018 22,450 22,500 1,67 22,630 22,330 226.543
15/11/2018 22,240 22,130 -0,14 22,630 22,010 192.139
14/11/2018 21,500 22,160 3,99 22,400 21,080 402.213
13/11/2018 22,300 21,310 -2,47 22,610 20,210 601.738
12/11/2018 22,620 21,850 -2,80 22,840 21,850 187.541
09/11/2018 23,030 22,480 -2,35 23,030 22,380 201.435
08/11/2018 22,980 23,020 0,26 23,160 22,830 131.593
07/11/2018 23,130 22,960 -0,22 23,680 22,870 183.534
06/11/2018 23,310 23,010 -1,88 23,510 23,010 163.514
05/11/2018 23,320 23,450 0,64 23,620 23,120 81.053
02/11/2018 23,640 23,300 0,17 23,940 23,280 138.237
01/11/2018 23,800 23,260 -2,06 23,890 23,110 159.097
31/10/2018 23,370 23,750 2,37 23,850 23,290 160.897
30/10/2018 22,890 23,200 1,22 23,280 22,550 179.536
29/10/2018 22,690 22,920 1,24 22,940 22,240 291.129
26/10/2018 22,500 22,640 0,18 22,640 21,720 212.116
25/10/2018 22,340 22,600 0,89 22,790 22,230 251.916
24/10/2018 22,280 22,400 0,81 22,740 22,040 354.344
23/10/2018 22,820 22,220 -2,97 23,050 22,170 219.203
22/10/2018 23,570 22,900 -1,93 23,750 22,830 254.236
19/10/2018 23,770 23,350 -0,98 23,770 23,160 200.385
18/10/2018 23,520 23,580 -0,59 24,020 23,420 219.466
17/10/2018 24,140 23,720 -1,82 24,350 23,650 191.175
16/10/2018 24,200 24,160 0,33 24,360 23,890 172.360
15/10/2018 24,950 24,080 -2,51 24,950 23,820 258.424
12/10/2018 24,960 24,700 -0,40 25,140 24,460 194.961
11/10/2018 24,450 24,800 0,00 25,460 24,210 276.617
10/10/2018 25,600 24,800 -4,54 25,760 24,330 464.063
09/10/2018 25,750 25,980 0,78 26,100 25,640 180.059
08/10/2018 26,250 25,780 -1,79 26,280 25,500 151.371
05/10/2018 26,600 26,250 -2,02 26,740 26,150 186.826
04/10/2018 26,900 26,790 -1,00 27,210 26,540 129.040
03/10/2018 26,750 27,060 0,71 27,270 26,610 116.990
02/10/2018 26,860 26,870 0,15 27,110 26,650 146.393
01/10/2018 26,630 26,830 1,21 27,120 26,570 189.317
28/09/2018 26,540 26,510 -0,45 26,680 26,250 171.898
27/09/2018 26,930 26,630 -2,06 27,150 26,540 175.870
26/09/2018 27,340 27,190 -0,98 27,620 27,030 155.203
25/09/2018 27,280 27,460 0,66 27,710 27,280 185.233
24/09/2018 27,300 27,280 0,07 27,860 27,190 189.759
21/09/2018 27,430 27,260 0,33 27,610 27,150 306.434
20/09/2018 26,570 27,170 2,41 27,300 26,540 333.423
19/09/2018 28,000 26,530 -4,29 28,010 26,340 517.874
18/09/2018 27,620 27,720 0,22 28,040 27,380 137.799
17/09/2018 26,920 27,660 3,32 27,950 26,920 192.853
14/09/2018 26,820 26,770 -0,11 26,940 26,330 167.590
13/09/2018 27,310 26,800 -2,69 27,700 26,800 133.200
12/09/2018 27,400 27,540 0,92 27,630 27,220 117.737
11/09/2018 27,800 27,290 -1,52 27,800 26,790 159.369
10/09/2018 27,830 27,710 -0,89 28,160 27,700 148.034
07/09/2018 27,750 27,960 -0,11 27,960 27,480 185.266
06/09/2018 28,000 27,990 -0,36 28,150 27,870 164.483
05/09/2018 28,000 28,090 -1,06 28,340 27,840 199.716
04/09/2018 29,500 28,390 -3,20 29,500 28,390 144.225
03/09/2018 29,010 29,330 0,62 29,390 29,010 111.031
31/08/2018 29,300 29,150 -1,09 29,350 29,100 131.009
30/08/2018 29,500 29,470 -0,44 29,610 29,360 186.581
29/08/2018 29,500 29,600 0,82 29,600 29,300 137.474
28/08/2018 29,290 29,360 -0,14 29,570 29,270 138.271
27/08/2018 29,190 29,400 0,31 29,420 29,030 81.176
24/08/2018 29,420 29,310 -0,27 29,500 29,230 139.292
23/08/2018 29,110 29,390 1,10 29,420 29,030 158.333
22/08/2018 28,450 29,070 2,00 29,190 28,370 183.416
21/08/2018 28,060 28,500 1,71 28,640 28,040 135.226
20/08/2018 27,580 28,020 2,56 28,100 27,370 177.436
17/08/2018 27,250 27,320 0,15 27,320 27,090 105.448
16/08/2018 27,300 27,280 -0,33 27,530 27,120 128.337
15/08/2018 28,050 27,370 -2,60 28,100 27,220 103.958
14/08/2018 28,270 28,100 -0,14 28,430 27,920 213.093
13/08/2018 28,320 28,140 -1,19 28,600 28,070 123.645
10/08/2018 28,970 28,480 -2,30 29,030 28,400 209.037
09/08/2018 29,350 29,150 -1,09 29,620 29,100 270.981
08/08/2018 29,720 29,470 -0,17 29,720 29,300 260.658
07/08/2018 29,350 29,520 0,68 29,740 29,350 226.713
06/08/2018 29,060 29,320 0,93 29,390 28,900 198.472
03/08/2018 28,500 29,050 1,40 29,050 28,500 185.784
02/08/2018 28,920 28,650 -1,88 29,120 28,510 320.513
01/08/2018 28,760 29,200 1,04 29,200 28,330 484.681
31/07/2018 28,900 28,900 -0,14 29,660 28,870 336.520
30/07/2018 29,520 28,940 -2,46 29,600 28,860 496.138
27/07/2018 27,040 29,670 10,05 29,850 26,960 1.410.085
26/07/2018 25,600 26,960 6,56 26,990 25,530 456.761
25/07/2018 25,530 25,300 -0,16 25,530 25,180 140.089
24/07/2018 25,180 25,340 1,36 25,580 25,120 194.903
23/07/2018 25,080 25,000 -0,75 25,480 24,910 291.939
20/07/2018 25,350 25,190 -0,83 25,560 25,080 149.677
19/07/2018 25,750 25,400 -1,70 25,920 25,340 206.180
18/07/2018 26,110 25,840 -0,46 26,340 25,710 163.132
17/07/2018 26,050 25,960 -0,99 26,640 25,900 216.682
16/07/2018 26,540 26,220 -1,17 26,900 26,220 137.337
13/07/2018 27,410 26,530 -2,89 27,480 26,530 260.745
12/07/2018 27,580 27,320 -0,94 27,690 27,320 198.510
11/07/2018 27,550 27,580 0,23 27,860 27,250 157.894
10/07/2018 27,437 27,517 1,57 27,517 27,259 134.199
09/07/2018 26,942 27,091 1,52 27,328 26,685 160.876
06/07/2018 27,319 26,685 -2,81 27,507 26,556 210.566
05/07/2018 27,556 27,457 -0,57 27,774 27,338 193.845
04/07/2018 27,596 27,616 -0,25 27,735 27,487 159.874
03/07/2018 27,636 27,685 0,98 28,111 27,537 242.269
02/07/2018 27,437 27,418 0,33 27,546 26,922 192.986
29/06/2018 27,239 27,328 0,40 27,437 27,091 170.049
28/06/2018 26,992 27,220 0,92 27,239 26,992 309.132
27/06/2018 26,665 26,972 0,78 27,140 26,665 343.570
publicidad
publicidad