Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Grenergy Renovables, S.A. (GRE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 35,00 | 35,00 | 34,55 | 34,95 | 34,95 | 25.028 |
| 25 jul 2024 | 34,85 | 35,10 | 34,00 | 35,00 | 35,00 | 12.220 |
| 24 jul 2024 | 34,90 | 35,20 | 34,20 | 34,90 | 34,90 | 17.947 |
| 23 jul 2024 | 34,00 | 34,80 | 33,40 | 34,55 | 34,55 | 23.816 |
| 22 jul 2024 | 34,50 | 34,50 | 33,35 | 34,05 | 34,05 | 29.909 |
| 19 jul 2024 | 36,15 | 36,15 | 34,15 | 34,25 | 34,25 | 29.389 |
| 18 jul 2024 | 36,35 | 36,35 | 34,90 | 35,20 | 35,20 | 34.907 |
| 17 jul 2024 | 35,30 | 35,80 | 34,80 | 35,50 | 35,50 | 27.592 |
| 16 jul 2024 | 35,60 | 35,80 | 35,00 | 35,60 | 35,60 | 14.257 |
| 15 jul 2024 | 36,35 | 36,50 | 35,65 | 35,65 | 35,65 | 24.750 |
| 12 jul 2024 | 35,40 | 36,65 | 35,05 | 36,60 | 36,60 | 55.784 |
| 11 jul 2024 | 34,50 | 36,00 | 34,15 | 35,80 | 35,80 | 73.897 |
| 10 jul 2024 | 33,10 | 34,75 | 33,10 | 34,45 | 34,45 | 42.925 |
| 09 jul 2024 | 34,00 | 34,00 | 33,30 | 33,30 | 33,30 | 20.989 |
| 08 jul 2024 | 34,50 | 35,00 | 33,85 | 33,85 | 33,85 | 32.063 |
| 05 jul 2024 | 34,00 | 34,50 | 33,85 | 34,45 | 34,45 | 19.453 |
| 04 jul 2024 | 33,70 | 34,20 | 33,70 | 34,15 | 34,15 | 13.651 |
| 03 jul 2024 | 33,80 | 34,25 | 33,50 | 34,00 | 34,00 | 35.959 |
| 02 jul 2024 | 34,50 | 34,50 | 33,35 | 33,80 | 33,80 | 19.164 |
| 01 jul 2024 | 33,90 | 34,50 | 33,55 | 34,45 | 34,45 | 28.811 |
| 28 jun 2024 | 33,95 | 33,95 | 33,15 | 33,70 | 33,70 | 21.934 |
| 27 jun 2024 | 33,35 | 33,65 | 32,90 | 33,55 | 33,55 | 22.789 |
| 26 jun 2024 | 34,65 | 34,65 | 33,65 | 33,70 | 33,70 | 22.720 |
| 25 jun 2024 | 34,65 | 35,25 | 33,55 | 34,05 | 34,05 | 51.410 |
| 24 jun 2024 | 32,55 | 34,90 | 32,40 | 34,80 | 34,80 | 83.956 |
| 21 jun 2024 | 32,90 | 33,10 | 32,15 | 32,55 | 32,55 | 58.718 |
| 20 jun 2024 | 33,30 | 33,85 | 32,90 | 33,20 | 33,20 | 30.360 |
| 19 jun 2024 | 33,55 | 34,20 | 33,10 | 33,40 | 33,40 | 25.113 |
| 18 jun 2024 | 32,95 | 33,70 | 32,35 | 33,05 | 33,05 | 37.342 |
| 17 jun 2024 | 31,30 | 33,90 | 31,30 | 33,00 | 33,00 | 95.066 |
| 14 jun 2024 | 29,90 | 30,90 | 29,45 | 30,45 | 30,45 | 47.999 |
| 13 jun 2024 | 31,20 | 31,20 | 30,25 | 30,35 | 30,35 | 21.157 |
| 12 jun 2024 | 29,80 | 30,95 | 29,20 | 30,55 | 30,55 | 32.177 |
| 11 jun 2024 | 30,55 | 31,15 | 29,80 | 29,80 | 29,80 | 50.186 |
| 10 jun 2024 | 31,70 | 31,70 | 29,90 | 30,40 | 30,40 | 38.049 |
| 07 jun 2024 | 31,30 | 32,00 | 31,10 | 31,55 | 31,55 | 21.599 |
| 06 jun 2024 | 32,35 | 32,35 | 31,55 | 31,90 | 31,90 | 33.066 |
| 05 jun 2024 | 31,55 | 32,35 | 31,35 | 32,35 | 32,35 | 30.062 |
| 04 jun 2024 | 31,50 | 32,25 | 31,05 | 31,60 | 31,60 | 48.494 |
| 03 jun 2024 | 31,50 | 31,55 | 30,70 | 31,50 | 31,50 | 39.578 |
| 31 may 2024 | 29,90 | 30,95 | 29,55 | 30,80 | 30,80 | 97.551 |
| 30 may 2024 | 27,50 | 30,30 | 27,45 | 29,85 | 29,85 | 127.275 |
| 29 may 2024 | 27,75 | 28,05 | 26,80 | 27,15 | 27,15 | 41.303 |
| 28 may 2024 | 28,45 | 28,70 | 27,80 | 28,00 | 28,00 | 23.451 |
| 27 may 2024 | 27,45 | 28,55 | 27,45 | 28,35 | 28,35 | 19.619 |
| 24 may 2024 | 27,95 | 27,95 | 26,55 | 27,45 | 27,45 | 41.143 |
| 23 may 2024 | 28,25 | 28,95 | 28,15 | 28,30 | 28,30 | 23.163 |
| 22 may 2024 | 27,90 | 28,90 | 27,50 | 28,50 | 28,50 | 24.800 |
| 21 may 2024 | 28,15 | 28,15 | 27,75 | 28,00 | 28,00 | 15.567 |
| 20 may 2024 | 28,15 | 28,95 | 27,60 | 28,10 | 28,10 | 23.863 |
| 17 may 2024 | 29,20 | 29,20 | 28,20 | 28,35 | 28,35 | 19.823 |
| 16 may 2024 | 29,00 | 29,25 | 28,60 | 29,15 | 29,15 | 23.199 |
| 15 may 2024 | 29,05 | 29,60 | 28,95 | 29,15 | 29,15 | 20.216 |
| 14 may 2024 | 28,60 | 29,30 | 28,60 | 29,30 | 29,30 | 31.137 |
| 13 may 2024 | 28,25 | 28,65 | 27,55 | 28,45 | 28,45 | 21.660 |
| 10 may 2024 | 28,70 | 29,15 | 28,35 | 28,35 | 28,35 | 33.116 |
| 09 may 2024 | 28,80 | 29,00 | 28,20 | 28,75 | 28,75 | 15.136 |
| 08 may 2024 | 28,20 | 28,90 | 28,20 | 28,40 | 28,40 | 19.119 |
| 07 may 2024 | 27,90 | 28,80 | 27,55 | 28,50 | 28,50 | 24.346 |
| 06 may 2024 | 28,80 | 28,80 | 27,60 | 27,90 | 27,90 | 23.880 |
| 03 may 2024 | 27,40 | 28,90 | 27,40 | 28,80 | 28,80 | 34.209 |
| 02 may 2024 | 27,30 | 28,10 | 27,30 | 27,55 | 27,55 | 22.652 |
| 30 abr 2024 | 27,70 | 27,95 | 27,00 | 27,45 | 27,45 | 24.044 |
| 29 abr 2024 | 26,20 | 27,50 | 26,20 | 27,50 | 27,50 | 46.077 |
| 26 abr 2024 | 25,90 | 26,10 | 25,40 | 25,95 | 25,95 | 40.400 |
| 25 abr 2024 | 26,30 | 26,50 | 25,10 | 25,20 | 25,20 | 36.994 |
| 24 abr 2024 | 26,00 | 26,70 | 26,00 | 26,30 | 26,30 | 27.437 |
| 23 abr 2024 | 25,70 | 26,50 | 25,70 | 26,40 | 26,40 | 21.617 |
| 22 abr 2024 | 26,85 | 26,95 | 25,85 | 25,85 | 25,85 | 40.792 |
| 19 abr 2024 | 27,80 | 27,80 | 26,15 | 26,55 | 26,55 | 59.897 |
| 18 abr 2024 | 27,60 | 28,30 | 27,50 | 28,00 | 28,00 | 37.112 |
| 17 abr 2024 | 26,60 | 27,40 | 26,45 | 27,30 | 27,30 | 42.736 |
| 16 abr 2024 | 26,35 | 26,90 | 26,20 | 26,65 | 26,65 | 41.454 |
| 15 abr 2024 | 27,35 | 27,60 | 26,70 | 26,70 | 26,70 | 47.478 |
| 12 abr 2024 | 26,65 | 27,60 | 26,65 | 27,40 | 27,40 | 38.929 |
| 11 abr 2024 | 26,50 | 27,25 | 26,25 | 26,90 | 26,90 | 72.749 |
| 10 abr 2024 | 26,40 | 27,55 | 26,15 | 26,35 | 26,35 | 69.054 |
| 09 abr 2024 | 25,95 | 26,45 | 25,50 | 26,20 | 26,20 | 26.672 |
| 08 abr 2024 | 25,15 | 25,90 | 25,10 | 25,70 | 25,70 | 37.622 |
| 05 abr 2024 | 25,90 | 26,00 | 25,15 | 25,55 | 25,55 | 44.866 |
| 04 abr 2024 | 24,50 | 26,00 | 24,30 | 25,75 | 25,75 | 65.997 |
| 03 abr 2024 | 23,60 | 24,45 | 23,25 | 24,20 | 24,20 | 64.226 |
| 02 abr 2024 | 24,20 | 24,50 | 23,50 | 23,60 | 23,60 | 52.411 |
| 28 mar 2024 | 25,06 | 25,06 | 23,88 | 24,34 | 24,34 | 49.727 |
| 27 mar 2024 | 24,40 | 24,90 | 23,70 | 24,74 | 24,74 | 41.815 |
| 26 mar 2024 | 24,62 | 24,86 | 24,42 | 24,42 | 24,42 | 32.377 |
| 25 mar 2024 | 24,44 | 24,74 | 24,24 | 24,64 | 24,64 | 56.383 |
| 22 mar 2024 | 23,12 | 24,36 | 23,12 | 24,32 | 24,32 | 43.909 |
| 21 mar 2024 | 23,24 | 23,38 | 22,80 | 23,10 | 23,10 | 56.810 |
| 20 mar 2024 | 23,10 | 23,16 | 22,42 | 22,90 | 22,90 | 62.061 |
| 19 mar 2024 | 23,32 | 23,36 | 22,70 | 22,94 | 22,94 | 56.908 |
| 18 mar 2024 | 24,98 | 24,98 | 23,58 | 23,68 | 23,68 | 39.797 |
| 15 mar 2024 | 24,40 | 24,92 | 24,18 | 24,86 | 24,86 | 172.280 |
| 14 mar 2024 | 22,82 | 25,00 | 22,82 | 24,54 | 24,54 | 988.545 |
| 13 mar 2024 | 24,16 | 24,38 | 22,86 | 23,24 | 23,24 | 91.962 |
| 12 mar 2024 | 24,34 | 24,44 | 23,80 | 24,04 | 24,04 | 38.878 |
| 11 mar 2024 | 24,38 | 25,00 | 24,00 | 24,28 | 24,28 | 37.001 |
| 08 mar 2024 | 25,56 | 26,48 | 24,40 | 24,68 | 24,68 | 43.635 |
| 07 mar 2024 | 24,20 | 26,84 | 24,20 | 25,12 | 25,12 | 42.252 |
| 06 mar 2024 | 24,70 | 24,82 | 24,30 | 24,50 | 24,50 | 28.824 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.