Tecnicas Reunidas (T5R)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.24584717608 | 12.04 | 12.58 | 12.04 | 66 | 12.31863118 | DE |
| 4 | 0.05 | 0.411861614498 | 12.14 | 13.45 | 11.57 | 744 | 12.73902867 | DE |
| 12 | 4.64 | 61.4569536424 | 7.55 | 13.45 | 7.55 | 819 | 11.06727359 | DE |
| 26 | 3.605 | 41.9918462434 | 8.585 | 13.45 | 7.08 | 1113 | 8.91562474 | DE |
| 52 | 3.645 | 42.6565242832 | 8.545 | 13.45 | 7.08 | 1122 | 8.82572264 | DE |
| 156 | 3.645 | 42.6565242832 | 8.545 | 13.45 | 7.08 | 1122 | 8.82572264 | DE |
| 260 | 3.645 | 42.6565242832 | 8.545 | 13.45 | 7.08 | 1122 | 8.82572264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 12.29 | -0.29 | -2.31 | 12.29 | 12.29 | 12.29 | 8 |
| 1718915220 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1718828820 | 12.58 | 0.3 | 2.44 | 12.58 | 12.58 | 12.58 | 60 |
| 1718742360 | 12.28 | 0.24 | 1.99 | 12.28 | 12.28 | 12.28 | 162 |
| 1718656020 | 12.04 | 0.15 | 1.26 | 12.04 | 12.04 | 12.04 | 33 |
| 1718396820 | 11.89 | -0.32 | -2.62 | 11.96 | 11.97 | 11.57 | 641 |
| 1718310420 | 12.21 | -0.32 | -2.55 | 12.21 | 12.21 | 12.21 | 504 |
| 1718224020 | 12.53 | 0 | 0.00 | 12.53 | 12.53 | 12.53 | 0 |
| 1718137620 | 12.53 | 0.02 | 0.16 | 12.53 | 12.53 | 12.53 | 100 |
| 1718051220 | 12.51 | -0.46 | -3.55 | 12.51 | 12.51 | 12.51 | 20 |
| 1717792020 | 12.97 | 0.46 | 3.68 | 12.7 | 13.45 | 12.7 | 5353 |
| 1717705620 | 12.51 | -0.09 | -0.71 | 12.8 | 12.8 | 12.43 | 1177 |
| 1717619220 | 12.6 | -0.26 | -2.02 | 12.6 | 12.6 | 12.6 | 1089 |
| 1717532820 | 12.86 | 0.16 | 1.26 | 13 | 13 | 12.81 | 416 |
| 1717446420 | 12.7 | -0.25 | -1.93 | 12.7 | 12.7 | 12.7 | 500 |
| 1717187220 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1717100820 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1717014420 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1716928020 | 12.95 | 0.28 | 2.21 | 12.66 | 12.95 | 12.66 | 630 |
| 1716841560 | 12.67 | 0.48 | 3.94 | 12.14 | 12.67 | 12.14 | 467 |
| 1716582420 | 12.19 | -0.68 | -5.28 | 12.45 | 12.45 | 12.19 | 450 |
| 1716496020 | 12.87 | 2.23 | 20.96 | 11.68 | 12.99 | 11.65 | 1557 |
| 1716409620 | 10.64 | -0.11 | -1.02 | 10.64 | 10.64 | 10.64 | 96 |
| 1716323160 | 10.75 | -0.03 | -0.28 | 10.75 | 10.75 | 10.75 | 648 |
| 1716236760 | 10.78 | 0.07 | 0.65 | 10.75 | 10.78 | 10.74 | 330 |
| 1715977620 | 10.71 | 0.17 | 1.61 | 10.64 | 10.71 | 10.64 | 766 |
| 1715891220 | 10.539999 | 0.09 | 0.86 | 10.68 | 10.68 | 10.539999 | 105 |
| 1715804820 | 10.449999 | 1.15 | 12.37 | 10.1 | 10.57 | 10.1 | 8106 |
| 1715718360 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1715631960 | 9.3 | -0.32 | -3.28 | 9.33 | 9.33 | 9.3 | 150 |
| 1715372820 | 9.615 | -0.05 | -0.47 | 9.615 | 9.615 | 9.615 | 20 |
| 1715286420 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1715200020 | 9.66 | 0.27 | 2.88 | 9.66 | 9.66 | 9.66 | 1100 |
| 1715113620 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1715027220 | 9.39 | -0.14 | -1.47 | 9.39 | 9.39 | 9.39 | 200 |
| 1714768020 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1714681620 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1714508820 | 9.5299999 | -0.02 | -0.21 | 9.5299999 | 9.5299999 | 9.5299999 | 200 |
| 1714422420 | 9.55 | 0.3 | 3.24 | 9.35 | 9.55 | 9.35 | 447 |
| 1714163220 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1714076820 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1713990420 | 9.25 | 0.01 | 0.11 | 9.25 | 9.25 | 9.25 | 1500 |
| 1713903960 | 9.24 | 0.39 | 4.41 | 9.1549999 | 9.24 | 9.1549999 | 503 |
| 1713817620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1713558420 | 8.85 | 0.25 | 2.97 | 8.85 | 8.85 | 8.85 | 2118 |
| 1713472020 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1713385620 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1713299220 | 8.595 | -0.85 | -9.00 | 8.595 | 8.595 | 8.595 | 30 |
| 1713212820 | 9.445 | 0 | 0.00 | 9.445 | 9.445 | 9.445 | 0 |
| 1712953620 | 9.445 | 0.28 | 3.06 | 9.5 | 9.5 | 9.445 | 115 |
| 1712867160 | 9.1649999 | 0 | 0.00 | 9.1649999 | 9.1649999 | 9.1649999 | 0 |
| 1712780760 | 9.1649999 | 0.98 | 11.97 | 9.18 | 9.18 | 9.1649999 | 299 |
| 1712694360 | 8.185 | 0 | 0.00 | 8.185 | 8.185 | 8.185 | 0 |
| 1712607960 | 8.185 | 0.05 | 0.61 | 8.14 | 8.185 | 8.14 | 158 |
| 1712348760 | 8.135 | 0 | 0.00 | 8.135 | 8.135 | 8.135 | 0 |
| 1712262360 | 8.135 | 0.42 | 5.38 | 8.11 | 8.135 | 8.11 | 111 |
| 1712175960 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1712089560 | 7.72 | 0.32 | 4.25 | 7.55 | 7.72 | 7.55 | 950 |
| 1711661220 | 7.405 | 0 | 0.00 | 7.405 | 7.405 | 7.405 | 0 |
| 1711574820 | 7.405 | 0.29 | 4.00 | 7.345 | 7.405 | 7.345 | 325 |
| 1711488360 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1711401960 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
