Mercados españoles cerrados
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,43 (+0,83%) NIKKEI 225
31.872,52 -499,38 (-1,54%) Dólar/Euro
1,0569 +0,0060 (+0,57%) Petróleo Brent
95,11 -1,44 (-1,49%) Bitcoin EUR
25.546,62 +703,54 (+2,83%)
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:
28 sept 2022 - 28 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 20,60 | 21,48 | 20,58 | 21,04 | 21,04 | 58.452 |
| 27 sept 2023 | 22,22 | 22,40 | 20,38 | 20,42 | 20,42 | 70.442 |
| 26 sept 2023 | 22,62 | 22,70 | 22,06 | 22,30 | 22,30 | 36.315 |
| 25 sept 2023 | 24,46 | 24,48 | 22,02 | 22,80 | 22,80 | 52.889 |
| 22 sept 2023 | 24,20 | 24,20 | 23,72 | 23,74 | 23,74 | 17.027 |
| 21 sept 2023 | 25,28 | 25,28 | 24,16 | 24,20 | 24,20 | 21.731 |
| 20 sept 2023 | 24,70 | 25,24 | 24,70 | 25,00 | 25,00 | 13.866 |
| 19 sept 2023 | 24,80 | 24,98 | 24,48 | 24,70 | 24,70 | 21.166 |
| 18 sept 2023 | 24,70 | 25,46 | 24,70 | 24,80 | 24,80 | 26.816 |
| 15 sept 2023 | 24,90 | 25,16 | 24,72 | 24,78 | 24,78 | 92.827 |
| 14 sept 2023 | 23,98 | 24,90 | 23,42 | 24,82 | 24,82 | 31.352 |
| 13 sept 2023 | 23,82 | 23,98 | 23,30 | 23,70 | 23,70 | 30.777 |
| 12 sept 2023 | 23,92 | 24,40 | 23,56 | 23,56 | 23,56 | 21.726 |
| 11 sept 2023 | 23,68 | 24,08 | 23,24 | 23,96 | 23,96 | 40.697 |
| 08 sept 2023 | 24,36 | 24,88 | 23,42 | 24,04 | 24,04 | 75.904 |
| 07 sept 2023 | 23,90 | 24,50 | 23,22 | 24,40 | 24,40 | 29.666 |
| 06 sept 2023 | 25,24 | 25,24 | 23,90 | 23,90 | 23,90 | 45.582 |
| 05 sept 2023 | 25,34 | 25,60 | 25,08 | 25,08 | 25,08 | 18.616 |
| 04 sept 2023 | 25,60 | 25,88 | 25,22 | 25,34 | 25,34 | 28.468 |
| 01 sept 2023 | 25,32 | 26,00 | 25,32 | 25,70 | 25,70 | 12.834 |
| 31 ago 2023 | 25,56 | 26,06 | 25,50 | 25,74 | 25,74 | 53.490 |
| 30 ago 2023 | 26,00 | 26,00 | 25,50 | 25,80 | 25,80 | 13.247 |
| 29 ago 2023 | 25,50 | 26,38 | 25,34 | 26,10 | 26,10 | 31.375 |
| 28 ago 2023 | 25,32 | 25,70 | 25,32 | 25,58 | 25,58 | 1456 |
| 25 ago 2023 | 25,80 | 25,80 | 25,40 | 25,56 | 25,56 | 39.736 |
| 24 ago 2023 | 25,70 | 25,92 | 25,38 | 25,50 | 25,50 | 15.635 |
| 23 ago 2023 | 25,36 | 25,62 | 25,00 | 25,56 | 25,56 | 14.602 |
| 22 ago 2023 | 24,60 | 25,00 | 24,28 | 25,00 | 25,00 | 19.406 |
| 21 ago 2023 | 24,58 | 25,04 | 24,18 | 24,46 | 24,46 | 21.272 |
| 18 ago 2023 | 24,68 | 25,04 | 24,22 | 24,84 | 24,84 | 41.415 |
| 17 ago 2023 | 25,56 | 25,72 | 24,70 | 24,82 | 24,82 | 15.901 |
| 16 ago 2023 | 26,00 | 26,00 | 25,64 | 25,72 | 25,72 | 11.148 |
| 15 ago 2023 | 25,56 | 26,20 | 25,56 | 25,62 | 25,62 | 12.846 |
| 14 ago 2023 | 25,76 | 26,04 | 25,50 | 25,80 | 25,80 | 12.265 |
| 11 ago 2023 | 26,20 | 26,36 | 25,96 | 25,96 | 25,96 | 10.539 |
| 10 ago 2023 | 26,10 | 26,60 | 26,10 | 26,24 | 26,24 | 9861 |
| 09 ago 2023 | 25,90 | 26,84 | 25,80 | 26,40 | 26,40 | 21.871 |
| 08 ago 2023 | 25,94 | 26,26 | 25,80 | 26,26 | 26,26 | 10.902 |
| 07 ago 2023 | 26,18 | 26,48 | 26,02 | 26,04 | 26,04 | 8444 |
| 04 ago 2023 | 25,92 | 26,64 | 25,92 | 26,60 | 26,60 | 11.807 |
| 03 ago 2023 | 26,20 | 26,88 | 25,60 | 25,88 | 25,88 | 27.038 |
| 02 ago 2023 | 27,04 | 27,18 | 26,02 | 26,02 | 26,02 | 21.512 |
| 01 ago 2023 | 27,10 | 27,50 | 26,90 | 27,04 | 27,04 | 14.768 |
| 31 jul 2023 | 27,50 | 28,08 | 27,38 | 27,44 | 27,44 | 19.911 |
| 28 jul 2023 | 27,20 | 27,88 | 27,20 | 27,22 | 27,22 | 16.736 |
| 27 jul 2023 | 27,48 | 28,30 | 27,48 | 28,04 | 28,04 | 15.152 |
| 26 jul 2023 | 27,60 | 28,30 | 27,60 | 28,14 | 28,14 | 23.339 |
| 25 jul 2023 | 27,30 | 27,88 | 27,10 | 27,82 | 27,82 | 18.024 |
| 24 jul 2023 | 27,10 | 27,26 | 26,94 | 27,14 | 27,14 | 8509 |
| 21 jul 2023 | 27,16 | 27,20 | 26,96 | 27,10 | 27,10 | 12.463 |
| 20 jul 2023 | 26,80 | 27,16 | 26,80 | 27,10 | 27,10 | 14.851 |
| 19 jul 2023 | 26,40 | 27,20 | 26,38 | 26,94 | 26,94 | 25.829 |
| 18 jul 2023 | 26,60 | 26,60 | 26,14 | 26,46 | 26,46 | 16.377 |
| 17 jul 2023 | 26,14 | 26,52 | 25,72 | 26,42 | 26,42 | 32.191 |
| 14 jul 2023 | 26,22 | 26,64 | 25,70 | 26,00 | 26,00 | 36.309 |
| 13 jul 2023 | 26,30 | 26,96 | 25,98 | 26,84 | 26,84 | 28.780 |
| 12 jul 2023 | 27,40 | 27,60 | 26,24 | 26,24 | 26,24 | 49.931 |
| 11 jul 2023 | 27,10 | 27,86 | 27,10 | 27,70 | 27,70 | 25.895 |
| 10 jul 2023 | 27,90 | 28,00 | 27,36 | 27,64 | 27,64 | 23.684 |
| 07 jul 2023 | 27,30 | 27,86 | 27,06 | 27,86 | 27,86 | 15.359 |
| 06 jul 2023 | 27,66 | 27,98 | 27,34 | 27,48 | 27,48 | 14.199 |
| 05 jul 2023 | 28,68 | 28,68 | 27,80 | 27,94 | 27,94 | 39.546 |
| 04 jul 2023 | 28,34 | 28,58 | 28,10 | 28,34 | 28,34 | 19.523 |
| 03 jul 2023 | 27,64 | 28,62 | 27,52 | 28,50 | 28,50 | 22.696 |
| 30 jun 2023 | 28,08 | 28,52 | 27,30 | 28,20 | 28,20 | 35.538 |
| 29 jun 2023 | 28,06 | 28,40 | 27,86 | 28,22 | 28,22 | 30.855 |
| 28 jun 2023 | 27,80 | 28,18 | 27,66 | 28,10 | 28,10 | 35.154 |
| 27 jun 2023 | 27,50 | 27,74 | 27,02 | 27,74 | 27,74 | 20.967 |
| 26 jun 2023 | 27,50 | 27,76 | 27,26 | 27,34 | 27,34 | 17.721 |
| 23 jun 2023 | 28,00 | 28,40 | 27,36 | 27,84 | 27,84 | 34.695 |
| 22 jun 2023 | 28,50 | 28,70 | 28,10 | 28,48 | 28,48 | 24.597 |
| 21 jun 2023 | 29,36 | 29,36 | 28,54 | 28,58 | 28,58 | 24.566 |
| 20 jun 2023 | 29,20 | 29,32 | 28,82 | 29,20 | 29,20 | 34.682 |
| 19 jun 2023 | 29,20 | 29,54 | 28,66 | 29,14 | 29,14 | 28.465 |
| 16 jun 2023 | 27,50 | 29,54 | 27,50 | 29,10 | 29,10 | 258.939 |
| 15 jun 2023 | 26,18 | 27,36 | 26,12 | 27,20 | 27,20 | 45.668 |
| 14 jun 2023 | 26,18 | 26,88 | 25,92 | 26,72 | 26,72 | 38.614 |
| 13 jun 2023 | 26,78 | 26,78 | 25,68 | 26,18 | 26,18 | 33.407 |
| 12 jun 2023 | 24,70 | 26,88 | 24,70 | 26,20 | 26,20 | 92.395 |
| 09 jun 2023 | 24,74 | 25,02 | 24,54 | 24,78 | 24,78 | 13.379 |
| 08 jun 2023 | 25,02 | 25,40 | 24,64 | 24,74 | 24,74 | 16.147 |
| 07 jun 2023 | 24,30 | 25,20 | 24,30 | 25,02 | 25,02 | 43.207 |
| 06 jun 2023 | 24,60 | 24,84 | 24,10 | 24,54 | 24,54 | 29.168 |
| 05 jun 2023 | 24,42 | 24,68 | 24,30 | 24,58 | 24,58 | 40.098 |
| 02 jun 2023 | 24,60 | 24,90 | 24,34 | 24,56 | 24,56 | 162.811 |
| 01 jun 2023 | 24,96 | 25,16 | 24,02 | 24,36 | 24,36 | 63.836 |
| 31 may 2023 | 25,90 | 25,90 | 23,62 | 24,56 | 24,56 | 187.183 |
| 30 may 2023 | 26,46 | 26,46 | 25,86 | 25,86 | 25,86 | 29.453 |
| 29 may 2023 | 25,44 | 25,96 | 25,36 | 25,96 | 25,96 | 14.749 |
| 26 may 2023 | 26,00 | 26,08 | 25,10 | 25,50 | 25,50 | 37.200 |
| 25 may 2023 | 26,22 | 26,68 | 25,74 | 25,80 | 25,80 | 35.542 |
| 24 may 2023 | 26,88 | 26,90 | 26,06 | 26,12 | 26,12 | 44.111 |
| 23 may 2023 | 27,00 | 27,00 | 26,58 | 26,60 | 26,60 | 33.867 |
| 22 may 2023 | 26,70 | 27,50 | 26,70 | 26,90 | 26,90 | 15.794 |
| 19 may 2023 | 27,00 | 27,04 | 26,36 | 26,84 | 26,84 | 25.008 |
| 18 may 2023 | 26,80 | 27,32 | 26,80 | 26,80 | 26,80 | 16.860 |
| 17 may 2023 | 28,00 | 28,00 | 26,94 | 27,02 | 27,02 | 24.951 |
| 16 may 2023 | 27,90 | 28,84 | 27,90 | 28,34 | 28,34 | 23.625 |
| 15 may 2023 | 27,96 | 28,40 | 27,72 | 27,90 | 27,90 | 21.886 |
| 12 may 2023 | 27,90 | 28,00 | 27,20 | 27,98 | 27,98 | 23.128 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
