Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,04+0,62 (+3,04%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 sept 2022 - 28 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202320,6021,4820,5821,0421,0458.452
27 sept 202322,2222,4020,3820,4220,4270.442
26 sept 202322,6222,7022,0622,3022,3036.315
25 sept 202324,4624,4822,0222,8022,8052.889
22 sept 202324,2024,2023,7223,7423,7417.027
21 sept 202325,2825,2824,1624,2024,2021.731
20 sept 202324,7025,2424,7025,0025,0013.866
19 sept 202324,8024,9824,4824,7024,7021.166
18 sept 202324,7025,4624,7024,8024,8026.816
15 sept 202324,9025,1624,7224,7824,7892.827
14 sept 202323,9824,9023,4224,8224,8231.352
13 sept 202323,8223,9823,3023,7023,7030.777
12 sept 202323,9224,4023,5623,5623,5621.726
11 sept 202323,6824,0823,2423,9623,9640.697
08 sept 202324,3624,8823,4224,0424,0475.904
07 sept 202323,9024,5023,2224,4024,4029.666
06 sept 202325,2425,2423,9023,9023,9045.582
05 sept 202325,3425,6025,0825,0825,0818.616
04 sept 202325,6025,8825,2225,3425,3428.468
01 sept 202325,3226,0025,3225,7025,7012.834
31 ago 202325,5626,0625,5025,7425,7453.490
30 ago 202326,0026,0025,5025,8025,8013.247
29 ago 202325,5026,3825,3426,1026,1031.375
28 ago 202325,3225,7025,3225,5825,581456
25 ago 202325,8025,8025,4025,5625,5639.736
24 ago 202325,7025,9225,3825,5025,5015.635
23 ago 202325,3625,6225,0025,5625,5614.602
22 ago 202324,6025,0024,2825,0025,0019.406
21 ago 202324,5825,0424,1824,4624,4621.272
18 ago 202324,6825,0424,2224,8424,8441.415
17 ago 202325,5625,7224,7024,8224,8215.901
16 ago 202326,0026,0025,6425,7225,7211.148
15 ago 202325,5626,2025,5625,6225,6212.846
14 ago 202325,7626,0425,5025,8025,8012.265
11 ago 202326,2026,3625,9625,9625,9610.539
10 ago 202326,1026,6026,1026,2426,249861
09 ago 202325,9026,8425,8026,4026,4021.871
08 ago 202325,9426,2625,8026,2626,2610.902
07 ago 202326,1826,4826,0226,0426,048444
04 ago 202325,9226,6425,9226,6026,6011.807
03 ago 202326,2026,8825,6025,8825,8827.038
02 ago 202327,0427,1826,0226,0226,0221.512
01 ago 202327,1027,5026,9027,0427,0414.768
31 jul 202327,5028,0827,3827,4427,4419.911
28 jul 202327,2027,8827,2027,2227,2216.736
27 jul 202327,4828,3027,4828,0428,0415.152
26 jul 202327,6028,3027,6028,1428,1423.339
25 jul 202327,3027,8827,1027,8227,8218.024
24 jul 202327,1027,2626,9427,1427,148509
21 jul 202327,1627,2026,9627,1027,1012.463
20 jul 202326,8027,1626,8027,1027,1014.851
19 jul 202326,4027,2026,3826,9426,9425.829
18 jul 202326,6026,6026,1426,4626,4616.377
17 jul 202326,1426,5225,7226,4226,4232.191
14 jul 202326,2226,6425,7026,0026,0036.309
13 jul 202326,3026,9625,9826,8426,8428.780
12 jul 202327,4027,6026,2426,2426,2449.931
11 jul 202327,1027,8627,1027,7027,7025.895
10 jul 202327,9028,0027,3627,6427,6423.684
07 jul 202327,3027,8627,0627,8627,8615.359
06 jul 202327,6627,9827,3427,4827,4814.199
05 jul 202328,6828,6827,8027,9427,9439.546
04 jul 202328,3428,5828,1028,3428,3419.523
03 jul 202327,6428,6227,5228,5028,5022.696
30 jun 202328,0828,5227,3028,2028,2035.538
29 jun 202328,0628,4027,8628,2228,2230.855
28 jun 202327,8028,1827,6628,1028,1035.154
27 jun 202327,5027,7427,0227,7427,7420.967
26 jun 202327,5027,7627,2627,3427,3417.721
23 jun 202328,0028,4027,3627,8427,8434.695
22 jun 202328,5028,7028,1028,4828,4824.597
21 jun 202329,3629,3628,5428,5828,5824.566
20 jun 202329,2029,3228,8229,2029,2034.682
19 jun 202329,2029,5428,6629,1429,1428.465
16 jun 202327,5029,5427,5029,1029,10258.939
15 jun 202326,1827,3626,1227,2027,2045.668
14 jun 202326,1826,8825,9226,7226,7238.614
13 jun 202326,7826,7825,6826,1826,1833.407
12 jun 202324,7026,8824,7026,2026,2092.395
09 jun 202324,7425,0224,5424,7824,7813.379
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...