MCE - Delayed Quote EUR

Tubos Reunidos, S.A. (TRG.MC)

Compare
0.5380
-0.0030
(-0.55%)
As of 1:39:54 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.54100.54300.53000.53800.5380262,146
Jan 22, 20250.55300.55800.54100.54100.5410308,785
Jan 21, 20250.55300.55600.53800.54200.5420695,503
Jan 20, 20250.57300.57500.55000.55700.55701,051,499
Jan 17, 20250.51300.56600.50400.56400.56402,116,664
Jan 16, 20250.51200.52400.50500.50500.5050411,489
Jan 15, 20250.50800.51500.50200.51500.5150619,414
Jan 14, 20250.51000.51500.50500.50500.5050311,952
Jan 13, 20250.51100.51500.50100.50500.5050237,393
Jan 10, 20250.52000.53200.51500.51500.5150326,235
Jan 9, 20250.52200.53400.51800.52200.5220481,119
Jan 8, 20250.52900.53200.52000.52200.5220234,266
Jan 7, 20250.53700.53700.51900.52000.5200624,066
Jan 6, 20250.51900.53000.51200.53000.5300654,098
Jan 3, 20250.51500.51800.50200.51300.5130400,209
Jan 2, 20250.47250.50900.47250.50900.5090470,034
Dec 31, 20240.48200.48550.46300.46600.46601,597,343
Dec 30, 20240.48900.49750.48500.48500.4850880,222
Dec 27, 20240.48850.50800.48850.49250.4925567,107
Dec 24, 20240.49400.49650.48700.49350.493586,639
Dec 23, 20240.49100.50800.48800.48950.4895506,918
Dec 20, 20240.49200.50600.49000.49950.4995224,054
Dec 19, 20240.50300.50300.49050.49200.4920200,657
Dec 18, 20240.49350.50400.49300.49400.4940179,709
Dec 17, 20240.50000.50200.49100.49150.4915427,556
Dec 16, 20240.51500.51900.50200.50300.5030332,509
Dec 13, 20240.52100.52400.51000.51100.5110110,068
Dec 12, 20240.51300.52800.51200.52100.5210463,976
Dec 11, 20240.52000.52300.51300.52000.5200240,760
Dec 10, 20240.51400.52700.50800.51700.5170397,385
Dec 9, 20240.51300.53000.51300.52100.5210165,458
Dec 6, 20240.53200.53900.51200.51200.5120339,308
Dec 5, 20240.52600.54400.52000.53600.5360759,823
Dec 4, 20240.51800.52700.50900.52200.5220488,739
Dec 3, 20240.50800.51600.50800.51000.5100133,004
Dec 2, 20240.52600.53000.50400.51600.5160419,022
Nov 29, 20240.51600.51800.50800.51300.5130253,903
Nov 28, 20240.51500.52500.50200.51900.5190481,219
Nov 27, 20240.50300.51500.49000.50200.5020561,325
Nov 26, 20240.49800.51100.48550.49700.4970784,032
Nov 25, 20240.45700.49700.45700.49700.49701,106,819
Nov 22, 20240.45900.46750.45300.45900.4590468,438
Nov 21, 20240.46450.46850.45200.45600.4560453,952
Nov 20, 20240.47800.48450.46450.46500.4650858,965
Nov 19, 20240.48800.48950.47100.47750.4775288,907
Nov 18, 20240.48550.50600.48100.48500.4850707,558
Nov 15, 20240.46900.49800.46900.48550.48551,602,765
Nov 14, 20240.46950.48800.45750.46750.46752,591,078
Nov 13, 20240.49500.50300.47300.48150.48152,163,175
Nov 12, 20240.51000.51400.49800.49900.4990557,977
Nov 11, 20240.51900.52400.51000.51000.5100369,690
Nov 8, 20240.51300.52400.51300.52400.5240122,116
Nov 7, 20240.50800.52900.50800.52400.5240279,972
Nov 6, 20240.52000.53300.50800.51300.5130558,235
Nov 5, 20240.52000.53500.52000.53000.5300451,647
Nov 4, 20240.51300.53200.51300.51800.5180545,282
Nov 1, 20240.53300.53400.51500.52300.5230328,058
Oct 31, 20240.53300.53300.52100.52800.5280314,732
Oct 30, 20240.53700.53800.52600.53200.5320422,682
Oct 29, 20240.53900.54600.52900.53000.5300221,914
Oct 28, 20240.54900.55100.52600.53600.5360674,818
Oct 25, 20240.54700.55700.53600.53900.5390510,275
Oct 24, 20240.56600.56600.54700.54700.5470289,937
Oct 23, 20240.56500.57500.54600.55700.5570558,155
Oct 22, 20240.56300.57000.55400.56500.5650427,793
Oct 21, 20240.55000.56500.55000.55600.5560491,658
Oct 18, 20240.54800.55400.54400.55000.5500726,923
Oct 17, 20240.54500.55500.54400.54800.5480427,624
Oct 16, 20240.54000.55500.54000.54700.5470194,402
Oct 15, 20240.56500.56500.53200.54200.5420750,649
Oct 14, 20240.56200.57300.55600.55600.5560202,755
Oct 11, 20240.56000.57400.55600.56500.5650374,502
Oct 10, 20240.56400.56700.55300.56000.5600339,490
Oct 9, 20240.55700.56600.55600.55800.5580200,514
Oct 8, 20240.55100.56900.54900.56000.56001,135,670
Oct 7, 20240.55700.57000.54100.55900.5590353,040
Oct 4, 20240.54500.56400.54500.55200.5520569,223
Oct 3, 20240.52100.54800.52100.54300.5430639,038
Oct 2, 20240.55000.55200.51200.52700.52701,381,736
Oct 1, 20240.56700.58500.54500.55200.55201,056,279
Sep 30, 20240.58300.59000.56500.57000.57002,245,121
Sep 27, 20240.65900.65900.59300.59300.59301,444,128
Sep 26, 20240.64000.64800.64000.64500.6450241,391
Sep 25, 20240.63700.63700.62800.63000.630095,242
Sep 24, 20240.62700.64000.62200.63800.6380851,900
Sep 23, 20240.59400.62800.59400.61600.6160792,735
Sep 20, 20240.60400.60600.58700.59500.5950289,808
Sep 19, 20240.59800.61000.59100.59200.59201,034,972
Sep 18, 20240.59000.60000.58800.59100.5910136,015
Sep 17, 20240.58400.59600.58400.58900.5890274,156
Sep 16, 20240.58400.59600.58400.59100.5910166,641
Sep 13, 20240.57200.59200.57200.57900.5790441,730
Sep 12, 20240.57300.58700.57000.57400.5740757,315
Sep 11, 20240.58800.60000.56500.57100.5710727,974
Sep 10, 20240.61600.61800.58600.59100.5910787,725
Sep 9, 20240.61600.61600.60100.60900.6090684,414
Sep 6, 20240.61200.61200.60000.60000.6000262,972
Sep 5, 20240.61000.61800.61000.61200.6120187,259
Sep 4, 20240.62100.62800.61200.61200.6120184,705
Sep 3, 20240.63500.63500.62000.62700.6270129,794
Sep 2, 20240.62300.64000.62300.62500.6250120,333
Aug 30, 20240.62100.63600.62100.62500.625056,788
Aug 29, 20240.62100.64200.62100.63200.6320450,161
Aug 28, 20240.62300.62900.62000.62000.6200130,432
Aug 27, 20240.63000.64000.62500.62500.6250256,252
Aug 26, 20240.62000.63300.62000.62500.6250137,447
Aug 23, 20240.63000.63400.60400.61800.6180204,639
Aug 22, 20240.62400.63200.62300.62800.628042,880
Aug 21, 20240.62300.63500.62300.62500.6250113,445
Aug 20, 20240.62600.63000.62300.62600.626087,446
Aug 19, 20240.63900.63900.62600.63000.6300134,209
Aug 16, 20240.64000.64000.62200.63200.632048,421
Aug 15, 20240.63400.63700.62500.63700.637068,926
Aug 14, 20240.62400.64000.62400.63000.6300101,501
Aug 13, 20240.63800.63800.62100.63700.637059,261
Aug 12, 20240.62000.63500.62000.62300.6230136,819
Aug 9, 20240.62600.63800.62000.62100.621063,926
Aug 8, 20240.64000.64000.62400.62500.625059,403
Aug 7, 20240.62800.65000.62800.64000.6400215,332
Aug 6, 20240.61900.62800.61000.61500.6150142,261
Aug 5, 20240.60200.63200.60100.61000.6100320,767
Aug 2, 20240.62600.63200.61000.62000.6200340,006
Aug 1, 20240.63700.65200.62500.62600.6260237,482
Jul 31, 20240.64500.64500.63200.63600.6360127,835
Jul 30, 20240.65200.66700.64100.64600.6460101,806
Jul 29, 20240.66000.66100.65200.65200.6520102,621
Jul 26, 20240.64000.65900.64000.65600.656071,991
Jul 25, 20240.64300.64400.63100.64100.6410142,554
Jul 24, 20240.66000.66800.64200.64200.6420297,422
Jul 23, 20240.64300.65900.64300.64800.6480222,549
Jul 22, 20240.66600.66700.64300.64300.6430387,475
Jul 19, 20240.67600.68500.66700.66700.6670457,525
Jul 18, 20240.66800.67700.66700.67500.6750226,771
Jul 17, 20240.68600.68700.66700.66700.6670160,854
Jul 16, 20240.69000.69300.67000.67300.6730326,172
Jul 15, 20240.67900.71800.67100.68700.68701,459,381
Jul 12, 20240.63300.67000.63300.66500.66501,039,517
Jul 11, 20240.62100.64000.62100.63300.6330195,090
Jul 10, 20240.64400.64400.62100.63000.6300313,892
Jul 9, 20240.64500.65000.63000.63000.6300523,819
Jul 8, 20240.65800.65800.64600.65100.6510103,928
Jul 5, 20240.65300.66200.64500.64600.6460393,484
Jul 4, 20240.66000.66000.64400.64800.6480198,002
Jul 3, 20240.65000.66400.64300.65500.6550802,955
Jul 2, 20240.64200.64800.62900.63900.6390314,317
Jul 1, 20240.64700.66500.62800.64200.6420772,403
Jun 28, 20240.65000.66900.62500.63500.63501,102,670
Jun 27, 20240.65500.67300.65100.65300.6530385,345
Jun 26, 20240.66700.68500.65500.65500.6550981,922
Jun 25, 20240.69300.70000.66300.66700.6670579,227
Jun 24, 20240.69500.71300.68400.68500.68501,218,337
Jun 21, 20240.69500.70100.68400.69000.6900466,641
Jun 20, 20240.69800.70200.69500.69700.6970198,623
Jun 19, 20240.71100.71300.69600.69800.6980308,724
Jun 18, 20240.72000.72000.70700.71100.7110135,450
Jun 17, 20240.71400.72200.70300.71700.7170250,742
Jun 14, 20240.72000.73200.69500.70700.7070665,771
Jun 13, 20240.74700.74700.71200.72200.7220485,209
Jun 12, 20240.74500.75700.73900.74700.7470199,560
Jun 11, 20240.75400.75800.74100.74400.7440311,962
Jun 10, 20240.73300.77000.72500.75500.75501,048,325
Jun 7, 20240.74700.74700.72500.73900.7390707,242
Jun 6, 20240.75000.75200.74000.74100.7410553,801
Jun 5, 20240.75200.76700.75100.75200.7520352,049
Jun 4, 20240.76000.76000.74000.74600.7460317,418
Jun 3, 20240.75900.76300.74900.75000.7500578,590
May 31, 20240.75300.76600.74600.75000.7500688,285
May 30, 20240.77200.80300.73800.75300.75302,942,855
May 29, 20240.78300.79300.76000.76800.7680877,589
May 28, 20240.77900.81000.77900.78600.78602,012,335
May 27, 20240.79300.79500.76300.77500.77501,556,633
May 24, 20240.74200.78800.72600.76500.76503,750,692
May 23, 20240.71300.76000.71000.74200.74201,637,598
May 22, 20240.71300.71700.71000.71500.7150342,313
May 21, 20240.71300.72600.71300.71800.7180284,107
May 20, 20240.70000.72600.70000.71800.7180346,394
May 17, 20240.68900.71400.68900.71000.7100636,408
May 16, 20240.73000.73000.68500.69500.6950991,841
May 15, 20240.73100.73500.71600.71800.7180653,744
May 14, 20240.73100.73300.72500.73000.7300347,586
May 13, 20240.72800.74000.72300.72600.7260516,589
May 10, 20240.73200.74500.71000.72000.7200667,460
May 9, 20240.72700.74000.72200.73200.7320623,932
May 8, 20240.69900.74000.69900.73800.73801,960,443
May 7, 20240.70000.70700.68200.68800.6880929,312
May 6, 20240.66500.69900.66500.69500.69501,437,259
May 3, 20240.65700.67000.65000.65200.6520518,573
May 2, 20240.62600.66500.62600.65200.6520733,384
Apr 30, 20240.64000.65200.63100.63200.6320223,068
Apr 29, 20240.64700.64700.63700.64000.6400165,329
Apr 26, 20240.64200.65800.63500.63500.6350497,776
Apr 25, 20240.65000.66300.63800.64000.6400689,651
Apr 24, 20240.66000.66200.65200.65400.6540227,380
Apr 23, 20240.65800.66900.65000.65800.6580945,362
Apr 22, 20240.64500.67000.64500.66500.6650698,831
Apr 19, 20240.64200.65100.64000.64800.6480151,157
Apr 18, 20240.64000.66000.64000.65300.6530370,205
Apr 17, 20240.63200.65300.63000.64200.6420427,570
Apr 16, 20240.65000.65300.62400.62900.62901,062,459
Apr 15, 20240.65400.67400.65000.65700.6570392,646
Apr 12, 20240.68000.68000.65700.65700.6570685,132
Apr 11, 20240.67600.67600.65000.66700.6670868,621
Apr 10, 20240.65300.68700.65200.66600.66602,644,319
Apr 9, 20240.63300.66900.63000.64900.64902,749,763
Apr 8, 20240.63400.63400.62000.62000.6200410,163
Apr 5, 20240.62500.64300.62400.62400.6240575,375
Apr 4, 20240.62900.64400.62400.63500.6350701,650
Apr 3, 20240.60100.62900.59900.62900.6290629,965
Apr 2, 20240.60400.61800.60000.60000.6000477,007
Mar 28, 20240.61800.61900.60600.60900.6090285,472
Mar 27, 20240.61500.62500.61000.61300.6130683,288
Mar 26, 20240.62400.63600.60400.60900.60901,242,431
Mar 25, 20240.59600.63600.59600.62000.62002,516,266
Mar 22, 20240.59100.60900.58700.59700.59701,482,287
Mar 21, 20240.58500.59700.57600.58700.5870866,346
Mar 20, 20240.56200.58200.56200.57600.5760416,606
Mar 19, 20240.56300.58500.55300.56900.56901,064,371
Mar 18, 20240.57300.59400.55500.56900.56901,626,353
Mar 15, 20240.59600.59800.57000.57900.57902,732,379
Mar 14, 20240.60800.61600.59100.59800.59801,211,798
Mar 13, 20240.61200.62800.61000.61000.6100325,010
Mar 12, 20240.61900.64400.61000.61000.6100946,726
Mar 11, 20240.61500.62500.60800.62200.6220390,814
Mar 8, 20240.62500.63000.61000.61500.61501,354,478
Mar 7, 20240.63400.63500.62200.62900.6290439,504
Mar 6, 20240.63400.65700.62200.63400.6340791,136
Mar 5, 20240.65900.66500.60500.63400.63403,111,575
Mar 4, 20240.70700.70700.65200.65300.65302,536,101
Mar 1, 20240.69700.71400.68500.70200.7020890,940
Feb 29, 20240.74400.76400.68600.68800.68802,066,457
Feb 28, 20240.76400.78500.74600.74600.7460665,881
Feb 27, 20240.76600.77600.76100.76900.7690334,604
Feb 26, 20240.75000.78100.74000.77000.7700935,880
Feb 23, 20240.76000.76200.74600.75200.7520403,781
Feb 22, 20240.77400.77400.74600.75300.75301,023,301
Feb 21, 20240.73500.76800.72900.76200.76201,341,197
Feb 20, 20240.72500.75700.72500.73500.73501,801,064
Feb 19, 20240.70100.72900.69800.72700.7270529,201
Feb 16, 20240.71100.71900.69800.70000.7000512,033
Feb 15, 20240.70500.72300.70100.70700.7070410,505
Feb 14, 20240.70000.71500.69700.69900.6990595,363
Feb 13, 20240.70000.72500.70000.70300.70301,667,243
Feb 12, 20240.69200.70800.69200.70800.7080582,333
Feb 9, 20240.70000.70300.69100.69200.6920300,533
Feb 8, 20240.69500.71500.69500.69900.6990475,971
Feb 7, 20240.72700.73700.69300.69900.69901,037,870
Feb 6, 20240.70100.72800.70100.72400.7240567,913
Feb 5, 20240.71500.73000.69200.70000.70001,135,175
Feb 2, 20240.73100.74500.71500.71500.7150554,720
Feb 1, 20240.74400.74400.71500.73000.73001,028,422
Jan 31, 20240.72700.75300.72200.74000.7400922,721
Jan 30, 20240.74000.74000.72000.72000.72001,602,604
Jan 29, 20240.77300.77300.74200.74400.74401,178,246
Jan 26, 20240.77200.78800.75600.76100.76101,446,776
Jan 25, 20240.76300.78000.75600.76400.76401,355,238
Jan 24, 20240.75800.78000.75200.76100.76102,141,826
Jan 23, 20240.80600.81500.75800.75800.75802,708,276

Related Tickers

TUB.MC Tubacex, S.A.
3.5350
+1.29%
 
MTS.MC ArcelorMittal S.A.
22.82
+1.20%
 
APAM.MC Aperam S.A.
25.40
+0.87%
 
ACX.MC Acerinox, S.A.
9.62
+2.61%
 
VK.PA Vallourec S.A.
18.75
-0.45%
 
CLF Cleveland-Cliffs Inc.
9.72
-3.67%