Mercados españoles cerrados en 1 hr 25 mins
IBEX 35
10.721,00 +87,10 (+0,82%) Euro Stoxx 50
4.927,25 +13,12 (+0,27%) Dólar/Euro
1,0655 -0,0019 (-0,18%) Petróleo Brent
87,26 -0,03 (-0,03%) Oro
2.395,80 +7,40 (+0,31%) Bitcoin EUR
58.836,81 +266,88 (+0,46%)
Grenergy Renovables, S.A. (GRE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:48PM CEST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 27,60 | 28,30 | 27,50 | 27,90 | 27,90 | 23.069 |
| 17 abr 2024 | 26,60 | 27,40 | 26,45 | 27,30 | 27,30 | 42.736 |
| 16 abr 2024 | 26,35 | 26,90 | 26,20 | 26,65 | 26,65 | 41.454 |
| 15 abr 2024 | 27,35 | 27,60 | 26,70 | 26,70 | 26,70 | 47.478 |
| 12 abr 2024 | 26,65 | 27,60 | 26,65 | 27,40 | 27,40 | 38.929 |
| 11 abr 2024 | 26,50 | 27,25 | 26,25 | 26,90 | 26,90 | 72.749 |
| 10 abr 2024 | 26,40 | 27,55 | 26,15 | 26,35 | 26,35 | 69.054 |
| 09 abr 2024 | 25,95 | 26,45 | 25,50 | 26,20 | 26,20 | 26.672 |
| 08 abr 2024 | 25,15 | 25,90 | 25,10 | 25,70 | 25,70 | 37.622 |
| 05 abr 2024 | 25,90 | 26,00 | 25,15 | 25,55 | 25,55 | 44.866 |
| 04 abr 2024 | 24,50 | 26,00 | 24,30 | 25,75 | 25,75 | 65.997 |
| 03 abr 2024 | 23,60 | 24,45 | 23,25 | 24,20 | 24,20 | 64.226 |
| 02 abr 2024 | 24,20 | 24,50 | 23,50 | 23,60 | 23,60 | 52.411 |
| 28 mar 2024 | 25,06 | 25,06 | 23,88 | 24,34 | 24,34 | 49.727 |
| 27 mar 2024 | 24,40 | 24,90 | 23,70 | 24,74 | 24,74 | 41.815 |
| 26 mar 2024 | 24,62 | 24,86 | 24,42 | 24,42 | 24,42 | 32.377 |
| 25 mar 2024 | 24,44 | 24,74 | 24,24 | 24,64 | 24,64 | 56.383 |
| 22 mar 2024 | 23,12 | 24,36 | 23,12 | 24,32 | 24,32 | 43.909 |
| 21 mar 2024 | 23,24 | 23,38 | 22,80 | 23,10 | 23,10 | 56.810 |
| 20 mar 2024 | 23,10 | 23,16 | 22,42 | 22,90 | 22,90 | 62.061 |
| 19 mar 2024 | 23,32 | 23,36 | 22,70 | 22,94 | 22,94 | 56.908 |
| 18 mar 2024 | 24,98 | 24,98 | 23,58 | 23,68 | 23,68 | 39.797 |
| 15 mar 2024 | 24,40 | 24,92 | 24,18 | 24,86 | 24,86 | 172.280 |
| 14 mar 2024 | 22,82 | 25,00 | 22,82 | 24,54 | 24,54 | 988.545 |
| 13 mar 2024 | 24,16 | 24,38 | 22,86 | 23,24 | 23,24 | 91.962 |
| 12 mar 2024 | 24,34 | 24,44 | 23,80 | 24,04 | 24,04 | 38.878 |
| 11 mar 2024 | 24,38 | 25,00 | 24,00 | 24,28 | 24,28 | 37.001 |
| 08 mar 2024 | 25,56 | 26,48 | 24,40 | 24,68 | 24,68 | 43.635 |
| 07 mar 2024 | 24,20 | 26,84 | 24,20 | 25,12 | 25,12 | 42.252 |
| 06 mar 2024 | 24,70 | 24,82 | 24,30 | 24,50 | 24,50 | 28.824 |
| 05 mar 2024 | 24,36 | 24,90 | 24,34 | 24,60 | 24,60 | 32.586 |
| 04 mar 2024 | 24,84 | 25,34 | 24,38 | 24,82 | 24,82 | 40.440 |
| 01 mar 2024 | 24,78 | 25,26 | 24,42 | 25,00 | 25,00 | 52.823 |
| 29 feb 2024 | 26,00 | 26,18 | 24,78 | 24,86 | 24,86 | 74.707 |
| 28 feb 2024 | 26,98 | 27,14 | 25,38 | 25,68 | 25,68 | 51.233 |
| 27 feb 2024 | 26,60 | 27,04 | 26,00 | 26,72 | 26,72 | 32.478 |
| 26 feb 2024 | 26,34 | 27,00 | 26,12 | 26,80 | 26,80 | 37.369 |
| 23 feb 2024 | 27,02 | 27,10 | 26,68 | 26,76 | 26,76 | 21.996 |
| 22 feb 2024 | 27,60 | 28,16 | 27,06 | 27,22 | 27,22 | 26.616 |
| 21 feb 2024 | 27,80 | 27,88 | 27,30 | 27,58 | 27,58 | 31.467 |
| 20 feb 2024 | 27,58 | 28,20 | 27,58 | 27,72 | 27,72 | 23.864 |
| 19 feb 2024 | 28,00 | 28,52 | 27,56 | 28,14 | 28,14 | 49.915 |
| 16 feb 2024 | 30,18 | 30,18 | 28,08 | 28,20 | 28,20 | 40.203 |
| 15 feb 2024 | 29,30 | 29,58 | 29,10 | 29,22 | 29,22 | 34.829 |
| 14 feb 2024 | 28,90 | 30,00 | 28,66 | 29,22 | 29,22 | 49.460 |
| 13 feb 2024 | 30,48 | 30,50 | 28,74 | 28,86 | 28,86 | 27.084 |
| 12 feb 2024 | 29,66 | 30,34 | 29,66 | 30,20 | 30,20 | 30.336 |
| 09 feb 2024 | 30,00 | 30,46 | 29,50 | 29,78 | 29,78 | 29.162 |
| 08 feb 2024 | 31,04 | 31,04 | 29,92 | 29,98 | 29,98 | 39.137 |
| 07 feb 2024 | 31,92 | 32,00 | 30,22 | 30,64 | 30,64 | 41.759 |
| 06 feb 2024 | 32,00 | 32,46 | 31,32 | 31,80 | 31,80 | 69.193 |
| 05 feb 2024 | 31,30 | 32,40 | 31,30 | 31,78 | 31,78 | 42.968 |
| 02 feb 2024 | 32,64 | 33,36 | 31,76 | 31,76 | 31,76 | 31.859 |
| 01 feb 2024 | 32,54 | 32,72 | 31,94 | 32,46 | 32,46 | 26.132 |
| 31 ene 2024 | 31,94 | 32,68 | 31,64 | 32,42 | 32,42 | 27.905 |
| 30 ene 2024 | 31,12 | 31,90 | 31,00 | 31,66 | 31,66 | 30.071 |
| 29 ene 2024 | 30,60 | 31,10 | 30,18 | 30,92 | 30,92 | 45.991 |
| 26 ene 2024 | 32,00 | 32,10 | 30,00 | 30,76 | 30,76 | 56.734 |
| 25 ene 2024 | 32,60 | 33,16 | 31,90 | 31,90 | 31,90 | 42.174 |
| 24 ene 2024 | 32,60 | 33,18 | 32,40 | 32,82 | 32,82 | 35.027 |
| 23 ene 2024 | 31,26 | 32,52 | 31,26 | 32,24 | 32,24 | 36.758 |
| 22 ene 2024 | 32,02 | 32,42 | 31,20 | 31,68 | 31,68 | 31.398 |
| 19 ene 2024 | 31,66 | 32,20 | 31,14 | 31,80 | 31,80 | 35.450 |
| 18 ene 2024 | 31,10 | 31,68 | 30,72 | 31,42 | 31,42 | 33.765 |
| 17 ene 2024 | 31,62 | 31,80 | 31,14 | 31,56 | 31,56 | 37.242 |
| 16 ene 2024 | 32,50 | 32,84 | 31,58 | 32,20 | 32,20 | 28.588 |
| 15 ene 2024 | 31,82 | 32,68 | 31,60 | 32,48 | 32,48 | 26.277 |
| 12 ene 2024 | 32,44 | 32,44 | 31,38 | 31,80 | 31,80 | 30.428 |
| 11 ene 2024 | 32,40 | 32,76 | 31,94 | 31,96 | 31,96 | 23.762 |
| 10 ene 2024 | 31,20 | 32,34 | 31,20 | 32,16 | 32,16 | 36.267 |
| 09 ene 2024 | 32,18 | 32,20 | 31,30 | 31,48 | 31,48 | 29.312 |
| 08 ene 2024 | 32,30 | 32,60 | 31,52 | 32,18 | 32,18 | 30.136 |
| 05 ene 2024 | 32,30 | 32,80 | 32,06 | 32,50 | 32,50 | 43.194 |
| 04 ene 2024 | 32,42 | 32,88 | 32,28 | 32,50 | 32,50 | 45.053 |
| 03 ene 2024 | 33,02 | 33,24 | 32,30 | 32,54 | 32,54 | 55.741 |
| 02 ene 2024 | 34,60 | 34,78 | 33,00 | 33,28 | 33,28 | 43.885 |
| 29 dic 2023 | 34,10 | 34,72 | 33,78 | 34,24 | 34,24 | 44.921 |
| 28 dic 2023 | 33,80 | 34,30 | 33,34 | 34,10 | 34,10 | 54.534 |
| 27 dic 2023 | 32,84 | 33,80 | 32,74 | 33,76 | 33,76 | 58.012 |
| 22 dic 2023 | 32,70 | 32,82 | 31,50 | 32,82 | 32,82 | 44.927 |
| 21 dic 2023 | 31,20 | 32,64 | 31,20 | 32,64 | 32,64 | 89.713 |
| 20 dic 2023 | 31,32 | 31,68 | 31,00 | 31,56 | 31,56 | 43.261 |
| 19 dic 2023 | 30,30 | 31,30 | 30,30 | 31,30 | 31,30 | 74.640 |
| 18 dic 2023 | 30,72 | 31,56 | 30,14 | 30,40 | 30,40 | 75.730 |
| 15 dic 2023 | 29,74 | 31,16 | 29,40 | 30,78 | 30,78 | 146.885 |
| 14 dic 2023 | 28,60 | 29,92 | 28,60 | 29,80 | 29,80 | 64.443 |
| 13 dic 2023 | 27,94 | 28,30 | 27,54 | 28,10 | 28,10 | 29.204 |
| 12 dic 2023 | 28,50 | 28,50 | 27,68 | 27,68 | 27,68 | 42.417 |
| 11 dic 2023 | 29,34 | 29,44 | 28,50 | 28,50 | 28,50 | 39.177 |
| 08 dic 2023 | 29,42 | 29,84 | 29,26 | 29,64 | 29,64 | 27.590 |
| 07 dic 2023 | 28,82 | 29,40 | 28,30 | 29,38 | 29,38 | 48.936 |
| 06 dic 2023 | 29,30 | 29,48 | 29,04 | 29,22 | 29,22 | 32.027 |
| 05 dic 2023 | 29,00 | 29,46 | 28,70 | 29,32 | 29,32 | 49.463 |
| 04 dic 2023 | 30,30 | 30,76 | 29,18 | 29,44 | 29,44 | 71.928 |
| 01 dic 2023 | 29,48 | 30,04 | 29,40 | 30,04 | 30,04 | 50.626 |
| 30 nov 2023 | 29,10 | 29,54 | 29,04 | 29,24 | 29,24 | 92.597 |
| 29 nov 2023 | 29,34 | 29,64 | 29,04 | 29,04 | 29,04 | 63.988 |
| 28 nov 2023 | 28,96 | 29,48 | 28,50 | 29,34 | 29,34 | 101.620 |
| 27 nov 2023 | 28,00 | 29,40 | 28,00 | 28,94 | 28,94 | 124.358 |
| 24 nov 2023 | 27,64 | 28,12 | 27,50 | 28,02 | 28,02 | 52.352 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.