Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,30-0,74 (-1,90%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202239,5239,5237,8638,3038,3027.880
11 ago 202239,4239,6038,7239,0439,0424.801
10 ago 202238,7039,2638,5038,8238,8230.873
09 ago 202239,5439,5438,4838,8038,8025.871
08 ago 202238,4039,3038,0039,2039,2036.996
05 ago 202238,0038,9637,7038,1838,1825.867
04 ago 202238,0038,1236,9838,0638,0631.573
03 ago 202237,2838,2836,9037,4037,4025.219
02 ago 202236,5037,3034,6037,1037,1080.683
01 ago 202239,7439,7436,7236,7836,7827.192
29 jul 202237,3839,6637,3838,6438,6447.939
28 jul 202236,3837,9236,2837,7637,7647.178
27 jul 202234,2036,3434,2036,2036,2018.961
26 jul 202235,4036,0234,9435,8635,8629.847
25 jul 202233,9035,0233,9034,6034,6031.459
22 jul 202232,7034,5832,7034,3234,3244.654
21 jul 202233,7033,9832,7233,0033,0046.964
20 jul 202233,7034,6833,7033,9833,9846.870
19 jul 202233,9035,0433,9034,1434,1431.228
18 jul 202233,7235,1433,7034,8034,8053.366
15 jul 202235,5035,5033,5033,5033,5040.707
14 jul 202235,5035,5034,2034,8234,8230.487
13 jul 202235,6435,8234,4435,0635,0645.094
12 jul 202236,0637,1835,6035,6435,6451.920
11 jul 202235,5037,0635,2636,6436,6456.693
08 jul 202234,6435,6234,5435,2635,2632.039
07 jul 202234,5235,0033,9834,8834,8839.398
06 jul 202232,6834,1032,6833,7233,7244.745
05 jul 202234,0234,9833,4033,4633,4643.191
04 jul 202234,4234,7833,8034,4434,4429.837
01 jul 202234,4834,7433,4034,5634,5660.041
30 jun 202234,5034,5033,1433,8833,88212.785
29 jun 202233,5235,1632,2034,0034,00265.871
28 jun 202236,6438,1036,6437,2437,2437.880
27 jun 202238,0638,0636,5637,4637,4660.511
24 jun 202237,8437,8637,1037,5437,5450.060
23 jun 202237,8837,8836,0037,0437,0447.704
22 jun 202238,0038,0036,3237,1037,1074.833
21 jun 202238,6438,7637,3037,9837,9845.541
20 jun 202238,6039,8038,6039,0639,0624.046
17 jun 202237,6839,3436,9639,0039,00210.680
16 jun 202239,4039,4437,0237,1037,1082.643
15 jun 202236,5638,8036,5638,5638,5655.371
14 jun 202236,8038,1636,8036,9836,9858.984
13 jun 202238,0038,0036,7237,1237,12115.835
10 jun 202239,4240,5037,7637,7637,7678.182
09 jun 202240,3041,2040,0840,0840,0851.960
08 jun 202240,0040,7839,4239,9239,9245.471
07 jun 202240,3642,2640,3640,9040,9054.053
06 jun 202240,8841,5440,6241,0041,0044.860
03 jun 202241,5442,0040,7240,8840,8825.602
02 jun 202240,5841,8440,2441,7841,7851.032
01 jun 202239,4040,4838,6240,1840,1833.192
31 may 202238,5039,4238,5039,1239,1260.307
30 may 202239,6440,4038,5438,7638,7643.925
27 may 202242,1042,2639,6039,8039,8082.649
26 may 202240,7042,3240,7042,1842,1879.188
25 may 202239,6841,0238,1041,0241,02151.916
24 may 202237,1039,7036,8839,2839,28130.074
23 may 202237,3638,0036,8037,1037,1036.271
20 may 202237,2637,3636,1036,9036,9050.342
19 may 202236,2636,7035,7036,6236,6243.442
18 may 202235,5037,6835,4636,9036,90101.418
17 may 202234,2635,8034,2635,2035,2038.175
16 may 202232,5034,2632,3834,1434,1440.525
13 may 202232,4832,5031,2432,5032,5037.474
12 may 202233,3234,0632,0232,1432,1466.953
11 may 202234,7034,9833,5234,4434,4479.211
10 may 202233,6034,4833,6034,0034,0049.245
09 may 202233,6634,0233,5433,7033,7042.815
06 may 202234,0034,5433,0234,0234,0228.640
05 may 202234,8636,4233,8434,0034,0049.752
04 may 202233,7234,8433,7234,3434,3418.999
03 may 202234,6034,7833,8434,3034,3023.030
02 may 202234,8034,8034,0434,1034,1017.733
29 abr 202234,1435,0034,1234,3434,3420.884
28 abr 202233,2035,4033,2034,7434,7437.060
27 abr 202233,8034,1232,9233,4433,4444.201
26 abr 202233,1233,2032,3033,0033,0040.065
25 abr 202233,1033,9832,6633,0433,0451.633
22 abr 202234,2835,0033,9233,9233,9232.950
21 abr 202235,8037,8434,8234,8234,82129.576
20 abr 202234,1835,7634,1835,5235,5284.615
19 abr 202234,8035,1633,8034,6634,66130.716
14 abr 202235,3435,9834,9635,8635,8638.970
13 abr 202236,0036,0035,3235,3835,3836.656
12 abr 202235,3035,9034,7635,9035,9044.352
11 abr 202235,1835,6034,4235,3035,3039.166
08 abr 202233,9035,1233,7835,1235,1255.878
07 abr 202235,1636,0033,4234,3834,3896.713
06 abr 202235,0035,3634,3435,1835,1848.255
05 abr 202234,1835,4833,8835,1035,1074.658
04 abr 202233,9234,8633,5634,0634,0633.343
01 abr 202234,0034,8433,4034,3834,3844.078
31 mar 202233,2034,3532,8034,1034,1072.831
30 mar 202233,1533,2032,2532,9032,9074.860
29 mar 202232,9533,7032,4033,1033,1068.787
28 mar 202231,9033,6531,2533,1033,1087.495
25 mar 202231,7531,9030,7531,0031,0039.786
24 mar 202231,0031,6030,6031,6031,6027.122
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...