MCE - Delayed Quote EUR

Tubacex, S.A. (TUB.MC)

Compare
3.4850
-0.0050
(-0.14%)
As of 10:25:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.51503.51503.48503.48503.48509,740
Jan 22, 20253.48503.51003.45003.49003.490095,977
Jan 21, 20253.59003.59003.44503.48003.4800193,381
Jan 20, 20253.45003.57503.45003.56503.5650318,295
Jan 17, 20253.47003.49503.44003.44003.4400159,437
Jan 16, 20253.43503.46503.42503.44003.440071,361
Jan 15, 20253.42003.46003.41003.46003.4600120,840
Jan 14, 20253.41003.41003.35003.39503.395093,941
Jan 13, 20253.40003.45003.37003.38003.380080,426
Jan 10, 20253.41003.42003.38003.42003.4200114,616
Jan 9, 20253.30003.42003.30003.40003.4000180,213
Jan 8, 20253.37503.37503.29503.31503.315079,745
Jan 7, 20253.40003.40003.31003.32503.325090,279
Jan 6, 20253.36503.42003.32003.39503.395083,416
Jan 3, 20253.37503.37503.31003.31503.315049,785
Jan 2, 20253.30003.37503.27503.37503.375096,144
Dec 31, 20243.33503.33503.25003.25503.255089,751
Dec 30, 20243.30003.34003.25503.29503.2950173,336
Dec 27, 20243.39503.40003.27503.30003.3000269,803
Dec 24, 20243.37503.37503.31503.36003.360047,206
Dec 23, 20243.26503.33503.23503.32503.3250114,157
Dec 20, 20243.30003.30003.22003.27503.2750219,427
Dec 19, 20243.35003.37003.30003.30003.3000111,099
Dec 18, 20243.45003.48503.29503.35503.3550275,476
Dec 17, 20243.50003.50003.38003.38503.3850187,351
Dec 16, 20243.47503.50003.42003.47003.4700109,365
Dec 13, 20243.54003.54503.42003.46003.4600274,597
Dec 12, 20243.57503.58503.52003.54003.5400141,802
Dec 11, 20243.60003.60003.50003.60003.6000218,664
Dec 10, 20243.54003.59503.49503.59503.5950209,329
Dec 9, 20243.62003.67503.54003.55003.5500364,298
Dec 6, 20243.68003.68003.57003.58503.5850275,756
Dec 5, 20243.43503.68003.43503.66003.66001,176,976
Dec 4, 20243.44503.44503.37503.42503.4250287,292
Dec 3, 20243.40503.51003.40003.40503.4050283,812
Dec 2, 20243.39003.43503.38003.40503.405033,062
Nov 29, 20243.33503.45003.31003.44003.4400149,030
Nov 28, 20243.32503.39503.31503.39503.395088,240
Nov 27, 20243.27003.35003.25003.33503.3350195,493
Nov 26, 20243.34503.34503.28503.30003.3000178,326
Nov 25, 20243.35003.36503.31003.36503.3650133,681
Nov 22, 20243.36003.39503.32003.35503.3550124,078
Nov 21, 20243.42003.42003.36003.40003.400067,222
Nov 20, 20243.31003.40003.31003.40003.400085,335
Nov 19, 20243.40503.41003.29503.36503.3650112,143
Nov 18, 20243.32003.41003.32003.41003.4100115,023
Nov 15, 20243.28003.35003.27503.33003.330078,515
Nov 14, 20243.36003.38003.29503.29503.2950112,814
Nov 13, 20243.33503.39503.33003.34503.345060,485
Nov 12, 20243.41503.41503.33503.39503.3950122,659
Nov 11, 20243.47003.47003.40503.44503.445098,545
Nov 8, 20243.48503.49503.40003.45503.4550166,029
Nov 7, 20243.44503.52003.37503.47003.4700353,112
Nov 6, 20243.42003.48003.36503.46003.4600384,047
Nov 5, 20243.26503.44003.20003.41503.4150414,866
Nov 4, 20243.23003.26003.05503.17003.1700303,222
Nov 1, 20243.21503.25003.19003.24003.240047,398
Oct 31, 20243.26003.30003.16503.21003.2100177,295
Oct 30, 20243.31503.35503.24003.25003.2500224,586
Oct 29, 20243.37503.40003.31003.31503.3150107,402
Oct 28, 20243.37503.38003.31503.35503.355070,806
Oct 25, 20243.39503.39503.28003.31503.315078,405
Oct 24, 20243.38003.40503.32503.32503.325094,987
Oct 23, 20243.43503.43503.31003.33003.3300118,639
Oct 22, 20243.29003.35503.26503.34003.3400173,739
Oct 21, 20243.31003.37503.30003.30003.3000106,438
Oct 18, 20243.39503.43003.31003.31503.3150252,272
Oct 17, 20243.42003.43503.40003.40003.4000160,096
Oct 16, 20243.43003.46003.41503.42503.4250128,711
Oct 15, 20243.41503.45003.41003.43003.4300169,748
Oct 14, 20243.48003.48003.42503.45503.4550329,145
Oct 11, 20243.43503.48003.42003.47003.4700130,757
Oct 10, 20243.44003.49503.37003.44003.4400385,700
Oct 9, 20243.38003.44003.38003.39503.3950120,174
Oct 8, 20243.34003.40503.31003.39503.3950272,681
Oct 7, 20243.31003.35003.27503.34003.3400218,724
Oct 4, 20243.33003.33503.28003.31003.3100226,128
Oct 3, 20243.28003.32003.23003.32003.3200243,157
Oct 2, 20243.33503.37003.28503.30503.3050272,311
Oct 1, 20243.30503.36003.27003.36003.3600386,432
Sep 30, 20243.34003.37003.26003.32003.3200306,738
Sep 27, 20243.26503.35003.25503.34003.3400466,196
Sep 26, 20243.21503.27003.20503.27003.2700342,624
Sep 25, 20243.20503.23003.15003.20003.2000235,449
Sep 24, 20243.12003.25503.12003.21503.2150589,679
Sep 23, 20243.16003.16003.07003.09003.0900417,777
Sep 20, 20243.08003.13003.04503.07003.0700507,365
Sep 19, 20242.95503.07502.95503.04503.0450339,528
Sep 18, 20242.98502.98502.90502.95002.9500106,067
Sep 17, 20242.89502.99502.89502.98002.9800337,272
Sep 16, 20242.80002.89002.79502.89002.8900179,783
Sep 13, 20242.72002.78002.69502.78002.7800331,411
Sep 12, 20242.69002.75502.69002.72002.720056,210
Sep 11, 20242.72002.75002.67502.72002.7200111,426
Sep 10, 20242.72502.72502.69002.70502.7050133,563
Sep 9, 20242.73002.76502.71002.71502.7150103,042
Sep 6, 20242.84002.84002.71002.71002.7100154,225
Sep 5, 20242.75502.81002.75002.78502.7850117,652
Sep 4, 20242.80002.80002.76002.77502.775096,587
Sep 3, 20242.89502.90002.79002.80502.8050291,021
Sep 2, 20242.92002.92502.87502.90002.9000208,061
Aug 30, 20242.95002.96002.91002.93502.9350100,273
Aug 29, 20242.96502.96502.93002.95002.950070,534
Aug 28, 20242.93502.95502.92502.94502.945058,383
Aug 27, 20242.93002.96002.92502.95002.9500116,947
Aug 26, 20242.89002.94002.89002.92502.9250154,169
Aug 23, 20242.85502.92502.85502.92002.9200117,339
Aug 22, 20242.86502.90002.85002.87002.8700149,488
Aug 21, 20242.87502.89002.84502.88002.8800117,039
Aug 20, 20242.92002.92002.78502.85002.8500426,412
Aug 19, 20242.86002.91002.84002.91002.9100101,507
Aug 16, 20242.86002.86502.81502.86002.8600118,466
Aug 15, 20242.87502.91502.84002.86002.8600127,123
Aug 14, 20242.86002.89502.79502.84002.8400312,255
Aug 13, 20242.82502.86502.80502.84502.8450155,307
Aug 12, 20242.76002.84002.76002.81502.8150119,324
Aug 9, 20242.80502.81502.74502.75502.755064,309
Aug 8, 20242.80002.80002.73002.78502.7850236,840
Aug 7, 20242.76502.80002.74502.79002.7900201,678
Aug 6, 20242.74502.77002.70502.74502.7450186,892
Aug 5, 20242.75002.76002.63002.71502.7150490,132
Aug 2, 20242.86002.86002.76002.77002.7700221,688
Aug 1, 20242.86002.89002.83002.84502.8450179,569
Jul 31, 20242.90002.90002.84002.87002.8700158,114
Jul 30, 20242.94002.94002.83002.87002.8700249,777
Jul 29, 20243.01503.01502.88502.90502.9050254,580
Jul 26, 20243.06003.06002.95002.99002.9900449,522
Jul 25, 20242.97003.06002.97003.05503.0550260,364
Jul 24, 20242.90003.00002.84503.00003.0000333,213
Jul 23, 20242.96002.96002.88502.90002.9000300,785
Jul 22, 20242.95002.98002.91502.93002.9300202,072
Jul 19, 20242.94003.04502.90002.93002.9300408,982
Jul 18, 20243.14503.17502.92002.94002.9400837,261
Jul 17, 20243.22003.23003.12003.12003.1200184,157
Jul 16, 20243.23003.25003.13503.22503.2250212,903
Jul 15, 20243.23003.25003.20503.20503.2050103,489
Jul 12, 20243.18503.27503.15503.22503.2250285,034
Jul 11, 20243.12003.15003.11503.14003.140092,690
Jul 10, 20243.15503.21003.08503.13503.1350463,781
Jul 9, 20243.21503.22003.11503.11503.1150180,356
Jul 8, 20243.18503.22003.18003.20003.200097,448
Jul 5, 20243.18003.20003.16003.17003.170087,527
Jul 4, 20243.16003.19503.15503.17003.1700106,748
Jul 3, 20243.15003.17503.13003.16003.1600113,549
Jul 2, 2024 0.1181 Dividend
Jul 2, 20243.19503.22003.10003.12003.1200423,692
Jul 1, 20243.29503.33003.26503.28503.1669187,494
Jun 28, 20243.23503.25003.21003.24003.1235145,167
Jun 27, 20243.20003.25003.17003.21503.0994110,991
Jun 26, 20243.32503.33503.19003.20003.0850166,463
Jun 25, 20243.39503.39503.32003.34003.2199194,860
Jun 24, 20243.26503.39003.26503.38503.2633495,177
Jun 21, 20243.26003.33003.22503.29503.1765343,296
Jun 20, 20243.14503.24503.14503.23503.1187256,781
Jun 19, 20243.19003.23003.13003.14503.0319173,567
Jun 18, 20243.15003.22003.13003.19003.0753471,097
Jun 17, 20243.12003.12503.05503.12003.0078193,148
Jun 14, 20243.20003.20003.05003.10002.9886426,602
Jun 13, 20243.22503.23503.20003.21003.0946267,097
Jun 12, 20243.18003.24503.16503.23503.1187402,639
Jun 11, 20243.29503.29503.15503.15503.0416546,176
Jun 10, 20243.33503.34503.27503.30003.1814241,778
Jun 7, 20243.20003.37503.20003.32503.2055638,163
Jun 6, 20243.24503.24503.19503.20503.0898236,080
Jun 5, 20243.27003.27003.21003.22503.1091122,496
Jun 4, 20243.22503.27003.20503.22503.1091285,422
Jun 3, 20243.30003.30503.25003.25003.1332144,857
May 31, 20243.37503.37503.26503.29003.1717120,993
May 30, 20243.25003.32503.25003.32503.2055660,832
May 29, 20243.30003.31003.28003.28003.1621139,568
May 28, 20243.45003.45003.31003.33003.2103293,736
May 27, 20243.36503.43003.36003.43003.3067265,115
May 24, 20243.40003.41003.36003.37003.2488102,015
May 23, 20243.47503.51503.40503.41503.2922292,572
May 22, 20243.47503.49003.42503.47003.3452249,194
May 21, 20243.39003.48003.38003.46503.3404482,153
May 20, 20243.25003.41003.25003.37003.24881,068,575
May 17, 20243.15503.18503.14503.18503.0705258,966
May 16, 20243.15003.17503.07003.14003.0271279,343
May 15, 20243.11503.14503.08503.14503.0319289,866
May 14, 20243.09503.15503.05003.11002.9982367,272
May 13, 20243.05003.08503.01503.08502.9741295,642
May 10, 20243.08503.09003.02503.03502.9259368,110
May 9, 20243.09503.10003.03503.08502.9741296,734
May 8, 20243.11003.13003.06003.09002.9789160,233
May 7, 20243.08003.11003.07503.10502.9934345,945
May 6, 20243.14503.15503.07003.09502.9837233,849
May 3, 20243.13503.20003.11503.11503.0030150,228
May 2, 20243.13503.17003.10003.12003.0078172,237
Apr 30, 20243.16003.17503.12503.13503.0223107,872
Apr 29, 20243.16003.20503.12003.13503.0223277,226
Apr 26, 20243.15003.23503.14003.16503.0512228,724
Apr 25, 20243.29003.30003.10003.15003.0368747,640
Apr 24, 20243.28503.30003.24003.28503.1669160,147
Apr 23, 20243.25003.29503.25003.28003.162177,341
Apr 22, 20243.23503.30003.21003.29503.1765131,335
Apr 19, 20243.21003.23003.18503.23003.113997,789
Apr 18, 20243.23503.26003.20003.26003.1428119,456
Apr 17, 20243.26003.26003.17503.23003.113992,616
Apr 16, 20243.30003.30003.15503.19003.0753222,811
Apr 15, 20243.29003.30003.24503.25003.1332126,803
Apr 12, 20243.35003.36503.29003.30503.186294,602
Apr 11, 20243.34003.34003.28503.32503.205587,756
Apr 10, 20243.30003.33503.28503.30503.1862184,290
Apr 9, 20243.28003.32003.27503.28003.1621229,097
Apr 8, 20243.28003.29503.25003.27503.1573251,231
Apr 5, 20243.32003.38503.31003.31003.1910135,325
Apr 4, 20243.39003.39003.33003.35503.234464,609
Apr 3, 20243.32503.39003.31503.36503.2440127,716
Apr 2, 20243.34003.39503.31503.32503.2055162,331
Mar 28, 20243.30003.34003.27503.33503.2151123,209
Mar 27, 20243.32503.34503.27503.33003.2103171,670
Mar 26, 20243.33503.38003.29503.34003.2199179,555
Mar 25, 20243.28003.37003.26503.32003.2006121,167
Mar 22, 20243.32503.35003.28003.30003.1814156,787
Mar 21, 20243.30003.38003.25003.32003.2006593,699
Mar 20, 20243.32503.34503.26003.26503.1476253,189
Mar 19, 20243.38503.41003.34503.34503.2247124,938
Mar 18, 20243.31503.41003.30503.34503.2247291,855
Mar 15, 20243.29503.32003.25503.30003.1814104,809
Mar 14, 20243.34003.34003.25503.25503.1380136,643
Mar 13, 20243.26503.33003.24503.33003.2103127,614
Mar 12, 20243.30003.33003.24003.25503.1380313,775
Mar 11, 20243.27503.28003.19503.23003.1139276,286
Mar 8, 20243.34503.35003.26503.27003.1524166,497
Mar 7, 20243.27003.38503.27003.33503.2151336,165
Mar 6, 20243.20003.28003.20003.26003.1428127,346
Mar 5, 20243.23003.27003.19003.19503.0801330,494
Mar 4, 20243.30003.33503.21003.24003.1235254,941
Mar 1, 20243.39503.39503.25003.29003.1717214,508
Feb 29, 20243.56003.56003.30503.34503.2247539,745
Feb 28, 20243.51003.54003.50003.51003.3838155,343
Feb 27, 20243.55503.57503.47503.51503.3886151,425
Feb 26, 20243.53003.56003.47003.55503.4272206,156
Feb 23, 20243.49503.54003.49503.53003.4031115,292
Feb 22, 20243.45503.60003.43003.48003.3549328,473
Feb 21, 20243.46003.48503.42003.45503.3308117,129
Feb 20, 20243.44003.48503.33503.42503.3019204,183
Feb 19, 20243.29503.40003.27503.37503.2537306,655
Feb 16, 20243.29003.29003.20003.29003.171778,012
Feb 15, 20243.21503.25003.18003.21503.0994106,529
Feb 14, 20243.31003.31003.21503.22003.1042134,200
Feb 13, 20243.32003.32003.26503.26503.147676,494
Feb 12, 20243.26503.34003.26503.32503.2055165,653
Feb 9, 20243.28503.29003.20003.26003.1428254,032
Feb 8, 20243.27003.32503.27003.28503.1669124,729
Feb 7, 20243.29003.33003.27503.27503.1573133,397
Feb 6, 20243.33003.34003.26003.28003.1621758,472
Feb 5, 20243.31003.33003.27503.30503.1862455,092
Feb 2, 20243.46003.46003.34003.34003.2199198,041
Feb 1, 20243.41503.45503.38003.40503.282688,656
Jan 31, 20243.40503.44503.39503.40503.282689,085
Jan 30, 20243.44003.47503.39003.40003.2778143,175
Jan 29, 20243.42003.47003.39503.47003.345264,180
Jan 26, 20243.55003.59003.44003.44003.3163111,672
Jan 25, 20243.49003.54003.44003.52503.3983184,784
Jan 24, 20243.47003.49003.43003.46003.3356240,906
Jan 23, 20243.40503.47003.39003.43003.306779,604

Related Tickers

TRG.MC Tubos Reunidos, S.A.
0.5430
+0.37%
 
APAM.MC Aperam S.A.
25.04
-0.56%
 
ACX.MC Acerinox, S.A.
9.47
+1.01%
 
MTS.MC ArcelorMittal S.A.
22.50
-0.22%
 
5476.T Nippon Koshuha Steel Co.,Ltd.
376.00
+1.90%
 
KCO.DU Kloeckner & Co SE
4.5650
+0.22%
 
0OIQ.IL Acerinox, S.A.
9.47
+0.85%
 
CVA.BE Cleveland-Cliffs Inc
9.23
-4.90%
 
RAM.LS Ramada Investimentos e Industria, S.A.
7.10
+0.57%
 
NUO.F Nucor Corporation
115.86
-2.46%