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

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

29,52

-0,72

(-2,38%)

Al cierre: 05:35PM CET

Intervalo de fechas:

09 dic 2021 - 09 dic 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
08 dic 2022	30,30	30,32	29,50	29,52	29,52	27.954
07 dic 2022	30,16	30,46	29,84	30,24	30,24	49.296
06 dic 2022	31,56	31,56	30,26	30,26	30,26	28.787
05 dic 2022	30,30	31,68	30,30	31,30	31,30	45.084
02 dic 2022	31,68	31,68	30,24	30,58	30,58	65.158
01 dic 2022	33,16	33,38	31,70	31,70	31,70	67.726
30 nov 2022	31,98	33,36	31,98	32,66	32,66	102.452
29 nov 2022	31,50	32,46	31,32	32,18	32,18	93.945
28 nov 2022	32,00	32,42	31,50	31,76	31,76	76.154
25 nov 2022	32,36	32,84	31,84	32,24	32,24	54.012
24 nov 2022	31,94	32,50	31,60	32,04	32,04	40.674
23 nov 2022	31,32	32,30	31,10	32,08	32,08	38.369
22 nov 2022	31,16	31,44	29,36	31,08	31,08	80.457
21 nov 2022	33,26	33,48	31,14	31,20	31,20	72.663
18 nov 2022	33,60	33,66	32,70	33,02	33,02	28.933
17 nov 2022	33,80	33,80	32,70	33,68	33,68	105.759
16 nov 2022	33,06	33,90	32,72	33,00	33,00	36.092
15 nov 2022	32,80	33,48	32,20	33,48	33,48	62.661
14 nov 2022	33,26	33,26	31,90	32,16	32,16	20.066
11 nov 2022	33,00	33,46	32,00	32,36	32,36	30.339
10 nov 2022	30,98	32,90	30,52	32,84	32,84	45.655
09 nov 2022	32,98	32,98	31,12	31,36	31,36	25.949
08 nov 2022	32,10	32,98	31,98	32,32	32,32	38.938
07 nov 2022	31,42	32,60	31,42	32,04	32,04	35.208
04 nov 2022	31,40	32,20	30,80	31,86	31,86	39.223
03 nov 2022	30,64	31,52	30,40	31,08	31,08	39.034
02 nov 2022	31,50	31,60	30,38	31,10	31,10	41.127
01 nov 2022	31,02	32,04	31,02	31,26	31,26	37.685
31 oct 2022	31,60	32,10	30,80	31,20	31,20	49.856
28 oct 2022	30,80	31,42	30,30	31,34	31,34	38.514
27 oct 2022	30,14	31,08	29,20	30,76	30,76	33.072
26 oct 2022	29,16	30,00	28,96	29,76	29,76	43.203
25 oct 2022	28,98	29,66	28,42	29,36	29,36	49.201
24 oct 2022	28,60	29,08	28,00	28,58	28,58	32.307
21 oct 2022	29,70	30,28	27,94	28,08	28,08	164.187
20 oct 2022	27,72	29,90	27,16	29,18	29,18	119.315
19 oct 2022	29,20	29,50	28,08	28,18	28,18	138.192
18 oct 2022	28,12	29,04	27,82	28,62	28,62	132.206
17 oct 2022	27,50	27,62	26,38	27,36	27,36	58.508
14 oct 2022	27,00	27,90	26,80	27,44	27,44	43.928
13 oct 2022	26,62	26,84	25,80	26,30	26,30	49.995
12 oct 2022	27,38	27,60	26,62	27,28	27,28	54.816
11 oct 2022	28,00	28,20	26,88	27,60	27,60	60.503
10 oct 2022	26,94	28,32	26,94	28,14	28,14	38.985
07 oct 2022	30,44	30,48	28,60	28,94	28,94	56.769
06 oct 2022	30,76	31,30	30,44	30,80	30,80	41.941
05 oct 2022	30,22	30,98	30,22	30,76	30,76	25.361
04 oct 2022	30,40	31,26	30,08	31,00	31,00	42.935
03 oct 2022	29,80	30,56	29,26	30,06	30,06	42.233
30 sept 2022	30,00	31,40	30,00	31,10	31,10	58.585
29 sept 2022	29,70	30,84	28,80	30,18	30,18	54.221
28 sept 2022	30,64	30,64	28,84	28,94	28,94	44.407
27 sept 2022	30,80	31,50	29,84	30,68	30,68	66.070
26 sept 2022	31,44	32,00	30,12	31,20	31,20	58.006
23 sept 2022	33,22	33,22	30,52	32,12	32,12	82.812
22 sept 2022	34,70	35,10	32,66	32,84	32,84	55.996
21 sept 2022	35,70	36,00	34,70	35,56	35,56	36.121
20 sept 2022	36,50	37,10	34,52	35,50	35,50	38.367
19 sept 2022	38,48	38,48	36,36	36,48	36,48	31.150
16 sept 2022	37,36	38,90	37,34	38,46	38,46	82.418
15 sept 2022	36,24	38,10	36,24	37,76	37,76	41.329
14 sept 2022	36,58	37,30	36,22	36,22	36,22	34.642
13 sept 2022	37,10	37,10	36,14	36,18	36,18	31.794
12 sept 2022	37,20	37,20	35,96	36,02	36,02	30.826
09 sept 2022	37,20	37,20	36,20	36,54	36,54	28.274
08 sept 2022	35,54	37,02	35,54	36,70	36,70	34.461
07 sept 2022	33,60	36,28	33,60	36,00	36,00	35.198
06 sept 2022	35,26	35,26	33,90	34,24	34,24	21.640
05 sept 2022	33,96	34,50	33,38	34,50	34,50	28.868
02 sept 2022	36,20	36,20	34,52	34,70	34,70	41.967
01 sept 2022	36,00	36,86	35,42	35,92	35,92	29.198
31 ago 2022	36,54	36,72	35,38	36,00	36,00	33.836
30 ago 2022	36,74	37,46	36,32	36,38	36,38	21.886
29 ago 2022	37,60	37,96	36,46	36,74	36,74	27.175
26 ago 2022	38,70	39,14	38,00	38,26	38,26	21.546
25 ago 2022	39,02	39,40	38,80	39,00	39,00	25.412
24 ago 2022	38,30	39,36	37,64	39,18	39,18	35.231
23 ago 2022	37,80	38,30	37,02	38,00	38,00	28.904
22 ago 2022	37,80	37,80	35,90	37,50	37,50	31.892
19 ago 2022	38,18	38,18	37,10	37,56	37,56	19.409
18 ago 2022	38,50	38,98	37,62	37,98	37,98	21.653
17 ago 2022	39,36	39,36	38,60	39,04	39,04	18.708
16 ago 2022	39,00	39,40	38,28	39,22	39,22	24.239
15 ago 2022	38,06	39,36	38,06	39,00	39,00	28.249
12 ago 2022	39,52	39,52	37,86	38,30	38,30	27.880
11 ago 2022	39,42	39,60	38,72	39,04	39,04	24.801
10 ago 2022	38,70	39,26	38,50	38,82	38,82	30.873
09 ago 2022	39,54	39,54	38,48	38,80	38,80	25.871
08 ago 2022	38,40	39,30	38,00	39,20	39,20	36.996
05 ago 2022	38,00	38,96	37,70	38,18	38,18	25.867
04 ago 2022	38,00	38,12	36,98	38,06	38,06	31.573
03 ago 2022	37,28	38,28	36,90	37,40	37,40	25.219
02 ago 2022	36,50	37,30	34,60	37,10	37,10	80.683
01 ago 2022	39,74	39,74	36,72	36,78	36,78	27.192
29 jul 2022	37,38	39,66	37,38	38,64	38,64	47.939
28 jul 2022	36,38	37,92	36,28	37,76	37,76	47.178
27 jul 2022	34,20	36,34	34,20	36,20	36,20	18.961
26 jul 2022	35,40	36,02	34,94	35,86	35,86	29.847
25 jul 2022	33,90	35,02	33,90	34,60	34,60	31.459
22 jul 2022	32,70	34,58	32,70	34,32	34,32	44.654
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5003.963,51+29,59(+0,75%)

Nasdaq11.082,00+123,45(+1,13%)

NIKKEI 22527.916,97+342,54(+1,24%)

Dólar/Euro1,0576+0,0017(+0,16%)

Petróleo Brent76,54+0,39(+0,51%)

BTC-EUR16.288,36+277,91(+1,74%)

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

S&P 500
3.963,51
+29,59(+0,75%)

Nasdaq
11.082,00
+123,45(+1,13%)

NIKKEI 225
27.916,97
+342,54(+1,24%)

Dólar/Euro
1,0576
+0,0017(+0,16%)

Petróleo Brent
76,54
+0,39(+0,51%)

BTC-EUR
16.288,36
+277,91(+1,74%)