Mercados españoles abiertos en 7 hrs 9 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,84+0,48 (+1,48%)
Al cierre: 05:35PM CET
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202332,8033,2632,5232,8432,8436.872
07 feb 202333,5433,5431,9032,3632,3657.368
06 feb 202332,6033,2032,4033,0633,0627.380
03 feb 202333,8433,9632,1632,9832,9843.042
02 feb 202333,4034,3633,1033,7433,7449.146
01 feb 202333,5434,3833,1433,1433,1451.655
31 ene 202332,0633,3632,0633,1433,1467.822
30 ene 202334,5434,6432,0632,1432,14121.875
27 ene 202333,8034,5033,3434,4234,4254.271
26 ene 202333,9434,3033,3033,7233,7242.111
25 ene 202333,3234,2633,1833,9033,9081.645
24 ene 202332,4033,3232,0033,1633,1692.073
23 ene 202331,7632,4031,4432,0032,0067.035
20 ene 202330,6031,4230,3831,1031,1052.446
19 ene 202331,2031,2230,0630,5030,5058.160
18 ene 202330,5031,8630,0031,1831,1876.782
17 ene 202329,5030,1029,3230,0430,0441.460
16 ene 202329,7229,7228,8629,2429,2453.713
13 ene 202328,9429,6828,7629,3029,3069.606
12 ene 202328,4029,0428,2428,8228,8274.830
11 ene 202327,0628,3026,9028,3028,30102.129
10 ene 202326,8027,4426,7826,9026,9058.681
09 ene 202326,6627,2426,3827,0027,0086.329
06 ene 202326,5227,0026,4026,7426,7463.277
05 ene 202327,0627,2426,4226,4626,4653.175
04 ene 202327,3027,6226,7827,1827,1853.921
03 ene 202328,5428,6227,2027,3027,3078.686
02 ene 202329,0029,0027,7028,4628,4673.169
30 dic 202228,4228,6227,7227,7227,7223.289
29 dic 202228,1428,8427,9428,7428,7431.741
28 dic 202228,5628,5627,9428,3828,3822.657
27 dic 202228,2428,9028,2428,5428,5417.054
23 dic 202228,7028,7028,0828,2628,2611.395
22 dic 202228,8229,2028,4028,5628,5617.189
21 dic 202229,0029,0028,5828,8828,8827.396
20 dic 202228,9228,9227,5828,5028,5037.832
19 dic 202230,0630,0629,2029,2629,2626.298
16 dic 202230,0030,4428,9629,7629,76117.939
15 dic 202230,5430,5429,5830,0830,0828.153
14 dic 202229,7230,5029,7230,3030,3018.317
13 dic 202229,5830,7029,3830,1830,1838.492
12 dic 202229,3229,5628,8029,4829,4832.791
09 dic 202229,6629,7028,9629,2029,2031.753
08 dic 202230,3030,3229,5029,5229,5227.954
07 dic 202230,1630,4629,8430,2430,2449.296
06 dic 202231,5631,5630,2630,2630,2628.787
05 dic 202230,3031,6830,3031,3031,3045.084
02 dic 202231,6831,6830,2430,5830,5865.158
01 dic 202233,1633,3831,7031,7031,7067.726
30 nov 202231,9833,3631,9832,6632,66102.452
29 nov 202231,5032,4631,3232,1832,1893.945
28 nov 202232,0032,4231,5031,7631,7676.154
25 nov 202232,3632,8431,8432,2432,2454.012
24 nov 202231,9432,5031,6032,0432,0440.674
23 nov 202231,3232,3031,1032,0832,0838.369
22 nov 202231,1631,4429,3631,0831,0880.457
21 nov 202233,2633,4831,1431,2031,2072.663
18 nov 202233,6033,6632,7033,0233,0228.933
17 nov 202233,8033,8032,7033,6833,68105.759
16 nov 202233,0633,9032,7233,0033,0036.092
15 nov 202232,8033,4832,2033,4833,4862.661
14 nov 202233,2633,2631,9032,1632,1620.066
11 nov 202233,0033,4632,0032,3632,3630.339
10 nov 202230,9832,9030,5232,8432,8445.655
09 nov 202232,9832,9831,1231,3631,3625.949
08 nov 202232,1032,9831,9832,3232,3238.938
07 nov 202231,4232,6031,4232,0432,0435.208
04 nov 202231,4032,2030,8031,8631,8639.223
03 nov 202230,6431,5230,4031,0831,0839.034
02 nov 202231,5031,6030,3831,1031,1041.127
01 nov 202231,0232,0431,0231,2631,2637.685
31 oct 202231,6032,1030,8031,2031,2049.856
28 oct 202230,8031,4230,3031,3431,3438.514
27 oct 202230,1431,0829,2030,7630,7633.072
26 oct 202229,1630,0028,9629,7629,7643.203
25 oct 202228,9829,6628,4229,3629,3649.201
24 oct 202228,6029,0828,0028,5828,5832.307
21 oct 202229,7030,2827,9428,0828,08164.187
20 oct 202227,7229,9027,1629,1829,18119.315
19 oct 202229,2029,5028,0828,1828,18138.192
18 oct 202228,1229,0427,8228,6228,62132.206
17 oct 202227,5027,6226,3827,3627,3658.508
14 oct 202227,0027,9026,8027,4427,4443.928
13 oct 202226,6226,8425,8026,3026,3049.995
12 oct 202227,3827,6026,6227,2827,2854.816
11 oct 202228,0028,2026,8827,6027,6060.503
10 oct 202226,9428,3226,9428,1428,1438.985
07 oct 202230,4430,4828,6028,9428,9456.769
06 oct 202230,7631,3030,4430,8030,8041.941
05 oct 202230,2230,9830,2230,7630,7625.361
04 oct 202230,4031,2630,0831,0031,0042.935
03 oct 202229,8030,5629,2630,0630,0642.233
30 sept 202230,0031,4030,0031,1031,1058.585
29 sept 202229,7030,8428,8030,1830,1854.221
28 sept 202230,6430,6428,8428,9428,9444.407
27 sept 202230,8031,5029,8430,6830,6866.070
26 sept 202231,4432,0030,1231,2031,2058.006
23 sept 202233,2233,2230,5232,1232,1282.812
22 sept 202234,7035,1032,6632,8432,8455.996
21 sept 202235,7036,0034,7035,5635,5636.121
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...