Mercados españoles cerrados en 4 hrs 49 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,66+0,94 (+2,79%)
A partir del 12:12PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jul 202234,5235,0033,9834,6634,6616.090
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
23 mar 202231,4031,8030,3531,0031,0032.092
22 mar 202230,0531,5030,0531,4031,4042.137
21 mar 202229,2030,5529,2030,2030,2030.725
18 mar 202229,3030,8529,2530,6030,6071.412
17 mar 202230,2030,6529,2529,4029,4059.982
16 mar 202230,1030,1029,3529,9029,9034.845
15 mar 202228,8030,1028,2029,8529,8548.886
14 mar 202230,3531,2028,9028,9028,9081.997
11 mar 202231,1032,0030,2030,9530,9594.075
10 mar 202230,7531,1029,8030,5030,5076.439
09 mar 202229,6031,5029,2030,3030,30127.212
08 mar 202228,2529,4027,6029,4029,40115.582
07 mar 202224,0027,0024,0027,0027,0049.574
04 mar 202226,4526,6025,0525,1025,1032.311
03 mar 202227,2027,2526,1026,4526,4527.753
02 mar 202226,8527,9526,8027,3527,3548.586
01 mar 202226,9028,1026,8027,4527,4562.329
28 feb 202225,0028,1025,0028,1028,1093.472
25 feb 202226,9526,9524,7525,4025,40112.486
24 feb 202222,7525,8022,0525,8025,8080.322
23 feb 202223,1023,6022,7523,3523,3543.140
22 feb 202222,3023,4521,8022,4022,4033.137
21 feb 202223,2023,2022,5022,5022,5022.442
18 feb 202223,2024,2023,1523,1523,1527.167
17 feb 202223,4524,1023,2523,6023,6024.638
16 feb 202223,5024,1523,4023,6023,6021.185
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...