GRE.MC - Grenergy Renovables, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 202325,0225,4024,6424,7424,7416.147
07 jun 202324,3025,2024,3025,0225,0243.207
06 jun 202324,6024,8424,1024,5424,5429.168
05 jun 202324,4224,6824,3024,5824,5840.098
02 jun 202324,6024,9024,3424,5624,56162.811
01 jun 202324,9625,1624,0224,3624,3663.836
31 may 202325,9025,9023,6224,5624,56187.183
30 may 202326,4626,4625,8625,8625,8629.453
29 may 202325,4425,9625,3625,9625,9614.749
26 may 202326,0026,0825,1025,5025,5037.200
25 may 202326,2226,6825,7425,8025,8035.542
24 may 202326,8826,9026,0626,1226,1244.111
23 may 202327,0027,0026,5826,6026,6033.867
22 may 202326,7027,5026,7026,9026,9015.794
19 may 202327,0027,0426,3626,8426,8425.008
18 may 202326,8027,3226,8026,8026,8016.860
17 may 202328,0028,0026,9427,0227,0224.951
16 may 202327,9028,8427,9028,3428,3423.625
15 may 202327,9628,4027,7227,9027,9021.886
12 may 202327,9028,0027,2027,9827,9823.128
11 may 202327,7027,7627,0627,4827,4822.351
10 may 202327,0027,9227,0027,4227,4224.061
09 may 202327,1027,1026,5626,8626,8631.590
08 may 202328,0028,0227,2227,2427,2429.970
05 may 202327,3428,2227,3028,0828,0834.132
04 may 202326,5027,2425,9027,2427,2425.827
03 may 202326,1626,4025,9226,2626,2627.643
02 may 202326,7227,6026,1626,4826,4839.536
28 abr 202326,8827,2426,5026,5826,5825.636
27 abr 202327,4227,6426,9027,3827,3822.204
26 abr 202326,9627,4026,6827,1627,1630.871
25 abr 202326,8226,8226,2226,7026,7028.729
24 abr 202326,2026,9226,1826,7826,7823.247
21 abr 202326,8226,8826,0426,1426,1447.128
20 abr 202327,5427,6826,5026,8426,8443.823
19 abr 202327,6628,0027,4227,8427,8436.545
18 abr 202328,3228,3227,6027,8027,8037.436
17 abr 202328,0228,8628,0228,3228,3222.968
14 abr 202329,3629,3628,3628,4228,4217.314
13 abr 202328,1228,9227,8828,8628,8633.947
12 abr 202328,4028,6027,5427,9827,9850.888
11 abr 202330,0630,1628,8428,8628,8646.437
06 abr 202329,4029,8829,3229,8429,8430.647
05 abr 202329,3829,5229,1229,4429,4429.380
04 abr 202328,3029,3628,1829,2029,2059.918
03 abr 202328,0228,4027,6028,0628,0630.920
31 mar 202327,6828,2027,0828,0228,0225.199
30 mar 202326,9027,7026,7427,7027,7038.543
29 mar 202326,3826,5625,8626,5626,5659.701
28 mar 202327,5027,5026,0026,0026,0042.955
27 mar 202328,0028,0026,9427,0627,0637.012
24 mar 202327,4827,5827,0027,4027,4038.339
23 mar 202326,6827,5626,6027,4027,4028.036
22 mar 202327,4827,4826,3226,9026,9045.650
21 mar 202326,4027,0426,1027,0027,0048.726
20 mar 202326,3426,4825,5826,0626,0665.396
17 mar 202327,2027,3826,3626,7026,70124.512
16 mar 202327,7427,8427,0027,1827,1871.496
15 mar 202328,6029,3227,1627,2027,2064.418
14 mar 202328,2028,7628,2028,6628,6636.633
13 mar 202327,8028,5827,0228,1828,1850.879
10 mar 202328,1028,5027,6227,6627,6656.975
09 mar 202329,0029,0027,7428,2428,2452.612
08 mar 202328,6028,9628,1228,9028,9044.822
07 mar 202328,6429,4228,5428,5828,5858.944
06 mar 202330,0030,0028,1028,5228,5297.514
03 mar 202329,1429,8629,1229,7229,7231.243
02 mar 202328,8029,3628,8029,1429,1443.242
01 mar 202329,0029,5628,7829,1029,1061.471
28 feb 202328,3829,2428,1029,1429,1461.999
27 feb 202329,4029,4027,6029,0829,0886.337
24 feb 202329,5230,2829,4029,4829,4845.020
23 feb 202329,6429,9629,4029,5229,5225.057
22 feb 202330,0030,0029,2029,4029,4032.072
21 feb 202331,0031,0829,9030,0030,0041.269
20 feb 202331,5031,7630,9631,0631,0619.025
17 feb 202330,9831,4430,9431,2831,2810.121
16 feb 202331,3431,4630,7431,3431,3451.991
15 feb 202331,1031,5830,8631,0031,0029.484
14 feb 202332,2632,2631,0831,4631,4631.596
13 feb 202331,3232,0231,1431,2831,2842.184
10 feb 202331,5032,2031,1231,4831,4840.570
09 feb 202332,8432,8431,8831,9231,9240.562
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...