Tubacex, S.A. (TUB.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.2950 | 3.3300 | 3.2650 | 3.3000 | 3.3000 | 64,103 |
| 28 Jun 2024 | 3.2350 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 145,167 |
| 27 Jun 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2150 | 3.2150 | 110,991 |
| 26 Jun 2024 | 3.3250 | 3.3350 | 3.1900 | 3.2000 | 3.2000 | 166,463 |
| 25 Jun 2024 | 3.3950 | 3.3950 | 3.3200 | 3.3400 | 3.3400 | 194,860 |
| 24 Jun 2024 | 3.2650 | 3.3900 | 3.2650 | 3.3850 | 3.3850 | 495,177 |
| 21 Jun 2024 | 3.2600 | 3.3300 | 3.2250 | 3.2950 | 3.2950 | 343,296 |
| 20 Jun 2024 | 3.1450 | 3.2450 | 3.1450 | 3.2350 | 3.2350 | 256,781 |
| 19 Jun 2024 | 3.1900 | 3.2300 | 3.1300 | 3.1450 | 3.1450 | 173,567 |
| 18 Jun 2024 | 3.1500 | 3.2200 | 3.1300 | 3.1900 | 3.1900 | 471,097 |
| 17 Jun 2024 | 3.1200 | 3.1250 | 3.0550 | 3.1200 | 3.1200 | 193,148 |
| 14 Jun 2024 | 3.2000 | 3.2000 | 3.0500 | 3.1000 | 3.1000 | 426,602 |
| 13 Jun 2024 | 3.2250 | 3.2350 | 3.2000 | 3.2100 | 3.2100 | 267,097 |
| 12 Jun 2024 | 3.1800 | 3.2450 | 3.1650 | 3.2350 | 3.2350 | 402,639 |
| 11 Jun 2024 | 3.2950 | 3.2950 | 3.1550 | 3.1550 | 3.1550 | 546,176 |
| 10 Jun 2024 | 3.3350 | 3.3450 | 3.2750 | 3.3000 | 3.3000 | 241,778 |
| 07 Jun 2024 | 3.2000 | 3.3750 | 3.2000 | 3.3250 | 3.3250 | 638,163 |
| 06 Jun 2024 | 3.2450 | 3.2450 | 3.1950 | 3.2050 | 3.2050 | 236,080 |
| 05 Jun 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2250 | 3.2250 | 122,496 |
| 04 Jun 2024 | 3.2250 | 3.2700 | 3.2050 | 3.2250 | 3.2250 | 285,422 |
| 03 Jun 2024 | 3.3000 | 3.3050 | 3.2500 | 3.2500 | 3.2500 | 144,857 |
| 31 May 2024 | 3.3750 | 3.3750 | 3.2650 | 3.2900 | 3.2900 | 120,993 |
| 30 May 2024 | 3.2500 | 3.3250 | 3.2500 | 3.3250 | 3.3250 | 660,832 |
| 29 May 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 139,568 |
| 28 May 2024 | 3.4500 | 3.4500 | 3.3100 | 3.3300 | 3.3300 | 293,736 |
| 27 May 2024 | 3.3650 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | 265,115 |
| 24 May 2024 | 3.4000 | 3.4100 | 3.3600 | 3.3700 | 3.3700 | 102,015 |
| 23 May 2024 | 3.4750 | 3.5150 | 3.4050 | 3.4150 | 3.4150 | 292,572 |
| 22 May 2024 | 3.4750 | 3.4900 | 3.4250 | 3.4700 | 3.4700 | 249,194 |
| 21 May 2024 | 3.3900 | 3.4800 | 3.3800 | 3.4650 | 3.4650 | 482,153 |
| 20 May 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3700 | 3.3700 | 1,068,575 |
| 17 May 2024 | 3.1550 | 3.1850 | 3.1450 | 3.1850 | 3.1850 | 258,966 |
| 16 May 2024 | 3.1500 | 3.1750 | 3.0700 | 3.1400 | 3.1400 | 279,343 |
| 15 May 2024 | 3.1150 | 3.1450 | 3.0850 | 3.1450 | 3.1450 | 289,866 |
| 14 May 2024 | 3.0950 | 3.1550 | 3.0500 | 3.1100 | 3.1100 | 367,272 |
| 13 May 2024 | 3.0500 | 3.0850 | 3.0150 | 3.0850 | 3.0850 | 295,642 |
| 10 May 2024 | 3.0850 | 3.0900 | 3.0250 | 3.0350 | 3.0350 | 368,110 |
| 09 May 2024 | 3.0950 | 3.1000 | 3.0350 | 3.0850 | 3.0850 | 296,734 |
| 08 May 2024 | 3.1100 | 3.1300 | 3.0600 | 3.0900 | 3.0900 | 160,233 |
| 07 May 2024 | 3.0800 | 3.1100 | 3.0750 | 3.1050 | 3.1050 | 345,945 |
| 06 May 2024 | 3.1450 | 3.1550 | 3.0700 | 3.0950 | 3.0950 | 233,849 |
| 03 May 2024 | 3.1350 | 3.2000 | 3.1150 | 3.1150 | 3.1150 | 150,228 |
| 02 May 2024 | 3.1350 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 172,237 |
| 30 Apr 2024 | 3.1600 | 3.1750 | 3.1250 | 3.1350 | 3.1350 | 107,872 |
| 29 Apr 2024 | 3.1600 | 3.2050 | 3.1200 | 3.1350 | 3.1350 | 277,226 |
| 26 Apr 2024 | 3.1500 | 3.2350 | 3.1400 | 3.1650 | 3.1650 | 228,724 |
| 25 Apr 2024 | 3.2900 | 3.3000 | 3.1000 | 3.1500 | 3.1500 | 747,640 |
| 24 Apr 2024 | 3.2850 | 3.3000 | 3.2400 | 3.2850 | 3.2850 | 160,147 |
| 23 Apr 2024 | 3.2500 | 3.2950 | 3.2500 | 3.2800 | 3.2800 | 77,341 |
| 22 Apr 2024 | 3.2350 | 3.3000 | 3.2100 | 3.2950 | 3.2950 | 131,335 |
| 19 Apr 2024 | 3.2100 | 3.2300 | 3.1850 | 3.2300 | 3.2300 | 97,789 |
| 18 Apr 2024 | 3.2350 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 119,456 |
| 17 Apr 2024 | 3.2600 | 3.2600 | 3.1750 | 3.2300 | 3.2300 | 92,616 |
| 16 Apr 2024 | 3.3000 | 3.3000 | 3.1550 | 3.1900 | 3.1900 | 222,811 |
| 15 Apr 2024 | 3.2900 | 3.3000 | 3.2450 | 3.2500 | 3.2500 | 126,803 |
| 12 Apr 2024 | 3.3500 | 3.3650 | 3.2900 | 3.3050 | 3.3050 | 94,602 |
| 11 Apr 2024 | 3.3400 | 3.3400 | 3.2850 | 3.3250 | 3.3250 | 87,756 |
| 10 Apr 2024 | 3.3000 | 3.3350 | 3.2850 | 3.3050 | 3.3050 | 184,290 |
| 09 Apr 2024 | 3.2800 | 3.3200 | 3.2750 | 3.2800 | 3.2800 | 229,097 |
| 08 Apr 2024 | 3.2800 | 3.2950 | 3.2500 | 3.2750 | 3.2750 | 251,231 |
| 05 Apr 2024 | 3.3200 | 3.3850 | 3.3100 | 3.3100 | 3.3100 | 135,325 |
| 04 Apr 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3550 | 3.3550 | 64,609 |
| 03 Apr 2024 | 3.3250 | 3.3900 | 3.3150 | 3.3650 | 3.3650 | 127,716 |
| 02 Apr 2024 | 3.3400 | 3.3950 | 3.3150 | 3.3250 | 3.3250 | 162,331 |
| 28 Mar 2024 | 3.3000 | 3.3400 | 3.2750 | 3.3350 | 3.3350 | 123,209 |
| 27 Mar 2024 | 3.3250 | 3.3450 | 3.2750 | 3.3300 | 3.3300 | 171,670 |
| 26 Mar 2024 | 3.3350 | 3.3800 | 3.2950 | 3.3400 | 3.3400 | 179,555 |
| 25 Mar 2024 | 3.2800 | 3.3700 | 3.2650 | 3.3200 | 3.3200 | 121,167 |
| 22 Mar 2024 | 3.3250 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 156,787 |
| 21 Mar 2024 | 3.3000 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 593,699 |
| 20 Mar 2024 | 3.3250 | 3.3450 | 3.2600 | 3.2650 | 3.2650 | 253,189 |
| 19 Mar 2024 | 3.3850 | 3.4100 | 3.3450 | 3.3450 | 3.3450 | 124,938 |
| 18 Mar 2024 | 3.3150 | 3.4100 | 3.3050 | 3.3450 | 3.3450 | 291,855 |
| 15 Mar 2024 | 3.2950 | 3.3200 | 3.2550 | 3.3000 | 3.3000 | 104,809 |
| 14 Mar 2024 | 3.3400 | 3.3400 | 3.2550 | 3.2550 | 3.2550 | 136,643 |
| 13 Mar 2024 | 3.2650 | 3.3300 | 3.2450 | 3.3300 | 3.3300 | 127,614 |
| 12 Mar 2024 | 3.3000 | 3.3300 | 3.2400 | 3.2550 | 3.2550 | 313,775 |
| 11 Mar 2024 | 3.2750 | 3.2800 | 3.1950 | 3.2300 | 3.2300 | 276,286 |
| 08 Mar 2024 | 3.3450 | 3.3500 | 3.2650 | 3.2700 | 3.2700 | 166,497 |
| 07 Mar 2024 | 3.2700 | 3.3850 | 3.2700 | 3.3350 | 3.3350 | 336,165 |
| 06 Mar 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 127,346 |
| 05 Mar 2024 | 3.2300 | 3.2700 | 3.1900 | 3.1950 | 3.1950 | 330,494 |
| 04 Mar 2024 | 3.3000 | 3.3350 | 3.2100 | 3.2400 | 3.2400 | 254,941 |
| 01 Mar 2024 | 3.3950 | 3.3950 | 3.2500 | 3.2900 | 3.2900 | 214,508 |
| 29 Feb 2024 | 3.5600 | 3.5600 | 3.3050 | 3.3450 | 3.3450 | 539,745 |
| 28 Feb 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5100 | 3.5100 | 155,343 |
| 27 Feb 2024 | 3.5550 | 3.5750 | 3.4750 | 3.5150 | 3.5150 | 151,425 |
| 26 Feb 2024 | 3.5300 | 3.5600 | 3.4700 | 3.5550 | 3.5550 | 206,156 |
| 23 Feb 2024 | 3.4950 | 3.5400 | 3.4950 | 3.5300 | 3.5300 | 115,292 |
| 22 Feb 2024 | 3.4550 | 3.6000 | 3.4300 | 3.4800 | 3.4800 | 328,473 |
| 21 Feb 2024 | 3.4600 | 3.4850 | 3.4200 | 3.4550 | 3.4550 | 117,129 |
| 20 Feb 2024 | 3.4400 | 3.4850 | 3.3350 | 3.4250 | 3.4250 | 204,183 |
| 19 Feb 2024 | 3.2950 | 3.4000 | 3.2750 | 3.3750 | 3.3750 | 306,655 |
| 16 Feb 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 78,012 |
| 15 Feb 2024 | 3.2150 | 3.2500 | 3.1800 | 3.2150 | 3.2150 | 106,529 |
| 14 Feb 2024 | 3.3100 | 3.3100 | 3.2150 | 3.2200 | 3.2200 | 134,200 |
| 13 Feb 2024 | 3.3200 | 3.3200 | 3.2650 | 3.2650 | 3.2650 | 76,494 |
| 12 Feb 2024 | 3.2650 | 3.3400 | 3.2650 | 3.3250 | 3.3250 | 165,653 |
| 09 Feb 2024 | 3.2850 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 254,032 |
| 08 Feb 2024 | 3.2700 | 3.3250 | 3.2700 | 3.2850 | 3.2850 | 124,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.