Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.109,52 +311,27 (+0,58%)
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:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 34,15 | 34,95 | 34,05 | 34,95 | 34,95 | 33.128 |
| 12 sept 2024 | 34,30 | 34,95 | 33,85 | 33,85 | 33,85 | 32.064 |
| 11 sept 2024 | 33,80 | 34,20 | 33,60 | 34,10 | 34,10 | 26.261 |
| 10 sept 2024 | 33,90 | 34,20 | 32,70 | 33,00 | 33,00 | 17.686 |
| 09 sept 2024 | 34,40 | 34,70 | 33,85 | 34,05 | 34,05 | 8697 |
| 06 sept 2024 | 34,75 | 35,10 | 34,00 | 34,20 | 34,20 | 16.756 |
| 05 sept 2024 | 32,25 | 34,80 | 32,25 | 34,70 | 34,70 | 23.362 |
| 04 sept 2024 | 32,05 | 33,15 | 30,00 | 33,05 | 33,05 | 16.124 |
| 03 sept 2024 | 32,95 | 32,95 | 32,25 | 32,50 | 32,50 | 13.709 |
| 02 sept 2024 | 33,30 | 34,05 | 32,85 | 33,05 | 33,05 | 7505 |
| 30 ago 2024 | 32,90 | 33,60 | 32,80 | 33,20 | 33,20 | 47.294 |
| 29 ago 2024 | 32,20 | 33,20 | 32,05 | 33,10 | 33,10 | 14.752 |
| 28 ago 2024 | 32,40 | 33,25 | 32,40 | 33,10 | 33,10 | 23.911 |
| 27 ago 2024 | 33,60 | 33,60 | 32,50 | 33,00 | 33,00 | 29.246 |
| 26 ago 2024 | 33,75 | 33,80 | 33,30 | 33,65 | 33,65 | 12.741 |
| 23 ago 2024 | 33,35 | 34,00 | 33,30 | 34,00 | 34,00 | 11.786 |
| 22 ago 2024 | 33,90 | 34,05 | 33,50 | 33,50 | 33,50 | 13.926 |
| 21 ago 2024 | 33,90 | 34,25 | 33,20 | 33,65 | 33,65 | 18.763 |
| 20 ago 2024 | 35,05 | 35,05 | 34,10 | 34,30 | 34,30 | 13.429 |
| 19 ago 2024 | 34,95 | 35,05 | 34,20 | 34,55 | 34,55 | 24.057 |
| 16 ago 2024 | 34,60 | 35,05 | 34,55 | 34,80 | 34,80 | 6681 |
| 15 ago 2024 | 34,55 | 35,25 | 34,25 | 34,90 | 34,90 | 7988 |
| 14 ago 2024 | 34,50 | 34,95 | 33,85 | 34,15 | 34,15 | 10.058 |
| 13 ago 2024 | 34,45 | 34,90 | 34,25 | 34,50 | 34,50 | 15.029 |
| 12 ago 2024 | 34,90 | 34,90 | 33,90 | 34,45 | 34,45 | 16.825 |
| 09 ago 2024 | 35,70 | 35,70 | 33,60 | 34,00 | 34,00 | 17.272 |
| 08 ago 2024 | 35,20 | 35,25 | 34,35 | 34,65 | 34,65 | 15.797 |
| 07 ago 2024 | 34,80 | 35,50 | 34,80 | 35,45 | 35,45 | 8988 |
| 06 ago 2024 | 34,55 | 34,90 | 34,10 | 34,80 | 34,80 | 14.762 |
| 05 ago 2024 | 33,75 | 35,15 | 33,15 | 34,10 | 34,10 | 29.917 |
| 02 ago 2024 | 36,20 | 36,20 | 35,20 | 35,90 | 35,90 | 17.234 |
| 01 ago 2024 | 35,40 | 36,10 | 34,90 | 35,75 | 35,75 | 22.134 |
| 31 jul 2024 | 34,40 | 35,45 | 34,40 | 35,00 | 35,00 | 17.154 |
| 30 jul 2024 | 35,45 | 35,60 | 34,20 | 34,95 | 34,95 | 22.238 |
| 29 jul 2024 | 34,95 | 35,95 | 34,85 | 35,20 | 35,20 | 46.898 |
| 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 |
| *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.