Mercados españoles cerrados en 2 hrs 40 min

Grenergy Renovables, S.A. (GRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,25+0,60 (+2,25%)
A partir del 02:16PM CEST. Mercado abierto.
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202426,6027,2526,4527,2527,2520.000
16 abr 202426,3526,9026,2026,6526,6541.454
15 abr 202427,3527,6026,7026,7026,7047.478
12 abr 202426,6527,6026,6527,4027,4038.929
11 abr 202426,5027,2526,2526,9026,9072.749
10 abr 202426,4027,5526,1526,3526,3569.054
09 abr 202425,9526,4525,5026,2026,2026.672
08 abr 202425,1525,9025,1025,7025,7037.622
05 abr 202425,9026,0025,1525,5525,5544.866
04 abr 202424,5026,0024,3025,7525,7565.997
03 abr 202423,6024,4523,2524,2024,2064.226
02 abr 202424,2024,5023,5023,6023,6052.411
28 mar 202425,0625,0623,8824,3424,3449.727
27 mar 202424,4024,9023,7024,7424,7441.815
26 mar 202424,6224,8624,4224,4224,4232.377
25 mar 202424,4424,7424,2424,6424,6456.383
22 mar 202423,1224,3623,1224,3224,3243.909
21 mar 202423,2423,3822,8023,1023,1056.810
20 mar 202423,1023,1622,4222,9022,9062.061
19 mar 202423,3223,3622,7022,9422,9456.908
18 mar 202424,9824,9823,5823,6823,6839.797
15 mar 202424,4024,9224,1824,8624,86172.280
14 mar 202422,8225,0022,8224,5424,54988.545
13 mar 202424,1624,3822,8623,2423,2491.962
12 mar 202424,3424,4423,8024,0424,0438.878
11 mar 202424,3825,0024,0024,2824,2837.001
08 mar 202425,5626,4824,4024,6824,6843.635
07 mar 202424,2026,8424,2025,1225,1242.252
06 mar 202424,7024,8224,3024,5024,5028.824
05 mar 202424,3624,9024,3424,6024,6032.586
04 mar 202424,8425,3424,3824,8224,8240.440
01 mar 202424,7825,2624,4225,0025,0052.823
29 feb 202426,0026,1824,7824,8624,8674.707
28 feb 202426,9827,1425,3825,6825,6851.233
27 feb 202426,6027,0426,0026,7226,7232.478
26 feb 202426,3427,0026,1226,8026,8037.369
23 feb 202427,0227,1026,6826,7626,7621.996
22 feb 202427,6028,1627,0627,2227,2226.616
21 feb 202427,8027,8827,3027,5827,5831.467
20 feb 202427,5828,2027,5827,7227,7223.864
19 feb 202428,0028,5227,5628,1428,1449.915
16 feb 202430,1830,1828,0828,2028,2040.203
15 feb 202429,3029,5829,1029,2229,2234.829
14 feb 202428,9030,0028,6629,2229,2249.460
13 feb 202430,4830,5028,7428,8628,8627.084
12 feb 202429,6630,3429,6630,2030,2030.336
09 feb 202430,0030,4629,5029,7829,7829.162
08 feb 202431,0431,0429,9229,9829,9839.137
07 feb 202431,9232,0030,2230,6430,6441.759
06 feb 202432,0032,4631,3231,8031,8069.193
05 feb 202431,3032,4031,3031,7831,7842.968
02 feb 202432,6433,3631,7631,7631,7631.859
01 feb 202432,5432,7231,9432,4632,4626.132
31 ene 202431,9432,6831,6432,4232,4227.905
30 ene 202431,1231,9031,0031,6631,6630.071
29 ene 202430,6031,1030,1830,9230,9245.991
26 ene 202432,0032,1030,0030,7630,7656.734
25 ene 202432,6033,1631,9031,9031,9042.174
24 ene 202432,6033,1832,4032,8232,8235.027
23 ene 202431,2632,5231,2632,2432,2436.758
22 ene 202432,0232,4231,2031,6831,6831.398
19 ene 202431,6632,2031,1431,8031,8035.450
18 ene 202431,1031,6830,7231,4231,4233.765
17 ene 202431,6231,8031,1431,5631,5637.242
16 ene 202432,5032,8431,5832,2032,2028.588
15 ene 202431,8232,6831,6032,4832,4826.277
12 ene 202432,4432,4431,3831,8031,8030.428
11 ene 202432,4032,7631,9431,9631,9623.762
10 ene 202431,2032,3431,2032,1632,1636.267
09 ene 202432,1832,2031,3031,4831,4829.312
08 ene 202432,3032,6031,5232,1832,1830.136
05 ene 202432,3032,8032,0632,5032,5043.194
04 ene 202432,4232,8832,2832,5032,5045.053
03 ene 202433,0233,2432,3032,5432,5455.741
02 ene 202434,6034,7833,0033,2833,2843.885
29 dic 202334,1034,7233,7834,2434,2444.921
28 dic 202333,8034,3033,3434,1034,1054.534
27 dic 202332,8433,8032,7433,7633,7658.012
22 dic 202332,7032,8231,5032,8232,8244.927
21 dic 202331,2032,6431,2032,6432,6489.713
20 dic 202331,3231,6831,0031,5631,5643.261
19 dic 202330,3031,3030,3031,3031,3074.640
18 dic 202330,7231,5630,1430,4030,4075.730
15 dic 202329,7431,1629,4030,7830,78146.885
14 dic 202328,6029,9228,6029,8029,8064.443
13 dic 202327,9428,3027,5428,1028,1029.204
12 dic 202328,5028,5027,6827,6827,6842.417
11 dic 202329,3429,4428,5028,5028,5039.177
08 dic 202329,4229,8429,2629,6429,6427.590
07 dic 202328,8229,4028,3029,3829,3848.936
06 dic 202329,3029,4829,0429,2229,2232.027
05 dic 202329,0029,4628,7029,3229,3249.463
04 dic 202330,3030,7629,1829,4429,4471.928
01 dic 202329,4830,0429,4030,0430,0450.626
30 nov 202329,1029,5429,0429,2429,2492.597
29 nov 202329,3429,6429,0429,0429,0463.988
28 nov 202328,9629,4828,5029,3429,34101.620
27 nov 202328,0029,4028,0028,9428,94124.358
24 nov 202327,6428,1227,5028,0228,0252.352
23 nov 202327,0628,3027,0627,6427,6462.620
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...