Mercados españoles abiertos en 1 hr 42 mins

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202230,3030,3229,5029,5229,5227.954
07 dic 202230,1630,4629,8430,2430,2449.296
06 dic 202231,5631,5630,2630,2630,2628.787
05 dic 202230,3031,6830,3031,3031,3045.084
02 dic 202231,6831,6830,2430,5830,5865.158
01 dic 202233,1633,3831,7031,7031,7067.726
30 nov 202231,9833,3631,9832,6632,66102.452
29 nov 202231,5032,4631,3232,1832,1893.945
28 nov 202232,0032,4231,5031,7631,7676.154
25 nov 202232,3632,8431,8432,2432,2454.012
24 nov 202231,9432,5031,6032,0432,0440.674
23 nov 202231,3232,3031,1032,0832,0838.369
22 nov 202231,1631,4429,3631,0831,0880.457
21 nov 202233,2633,4831,1431,2031,2072.663
18 nov 202233,6033,6632,7033,0233,0228.933
17 nov 202233,8033,8032,7033,6833,68105.759
16 nov 202233,0633,9032,7233,0033,0036.092
15 nov 202232,8033,4832,2033,4833,4862.661
14 nov 202233,2633,2631,9032,1632,1620.066
11 nov 202233,0033,4632,0032,3632,3630.339
10 nov 202230,9832,9030,5232,8432,8445.655
09 nov 202232,9832,9831,1231,3631,3625.949
08 nov 202232,1032,9831,9832,3232,3238.938
07 nov 202231,4232,6031,4232,0432,0435.208
04 nov 202231,4032,2030,8031,8631,8639.223
03 nov 202230,6431,5230,4031,0831,0839.034
02 nov 202231,5031,6030,3831,1031,1041.127
01 nov 202231,0232,0431,0231,2631,2637.685
31 oct 202231,6032,1030,8031,2031,2049.856
28 oct 202230,8031,4230,3031,3431,3438.514
27 oct 202230,1431,0829,2030,7630,7633.072
26 oct 202229,1630,0028,9629,7629,7643.203
25 oct 202228,9829,6628,4229,3629,3649.201
24 oct 202228,6029,0828,0028,5828,5832.307
21 oct 202229,7030,2827,9428,0828,08164.187
20 oct 202227,7229,9027,1629,1829,18119.315
19 oct 202229,2029,5028,0828,1828,18138.192
18 oct 202228,1229,0427,8228,6228,62132.206
17 oct 202227,5027,6226,3827,3627,3658.508
14 oct 202227,0027,9026,8027,4427,4443.928
13 oct 202226,6226,8425,8026,3026,3049.995
12 oct 202227,3827,6026,6227,2827,2854.816
11 oct 202228,0028,2026,8827,6027,6060.503
10 oct 202226,9428,3226,9428,1428,1438.985
07 oct 202230,4430,4828,6028,9428,9456.769
06 oct 202230,7631,3030,4430,8030,8041.941
05 oct 202230,2230,9830,2230,7630,7625.361
04 oct 202230,4031,2630,0831,0031,0042.935
03 oct 202229,8030,5629,2630,0630,0642.233
30 sept 202230,0031,4030,0031,1031,1058.585
29 sept 202229,7030,8428,8030,1830,1854.221
28 sept 202230,6430,6428,8428,9428,9444.407
27 sept 202230,8031,5029,8430,6830,6866.070
26 sept 202231,4432,0030,1231,2031,2058.006
23 sept 202233,2233,2230,5232,1232,1282.812
22 sept 202234,7035,1032,6632,8432,8455.996
21 sept 202235,7036,0034,7035,5635,5636.121
20 sept 202236,5037,1034,5235,5035,5038.367
19 sept 202238,4838,4836,3636,4836,4831.150
16 sept 202237,3638,9037,3438,4638,4682.418
15 sept 202236,2438,1036,2437,7637,7641.329
14 sept 202236,5837,3036,2236,2236,2234.642
13 sept 202237,1037,1036,1436,1836,1831.794
12 sept 202237,2037,2035,9636,0236,0230.826
09 sept 202237,2037,2036,2036,5436,5428.274
08 sept 202235,5437,0235,5436,7036,7034.461
07 sept 202233,6036,2833,6036,0036,0035.198
06 sept 202235,2635,2633,9034,2434,2421.640
05 sept 202233,9634,5033,3834,5034,5028.868
02 sept 202236,2036,2034,5234,7034,7041.967
01 sept 202236,0036,8635,4235,9235,9229.198
31 ago 202236,5436,7235,3836,0036,0033.836
30 ago 202236,7437,4636,3236,3836,3821.886
29 ago 202237,6037,9636,4636,7436,7427.175
26 ago 202238,7039,1438,0038,2638,2621.546
25 ago 202239,0239,4038,8039,0039,0025.412
24 ago 202238,3039,3637,6439,1839,1835.231
23 ago 202237,8038,3037,0238,0038,0028.904
22 ago 202237,8037,8035,9037,5037,5031.892
19 ago 202238,1838,1837,1037,5637,5619.409
18 ago 202238,5038,9837,6237,9837,9821.653
17 ago 202239,3639,3638,6039,0439,0418.708
16 ago 202239,0039,4038,2839,2239,2224.239
15 ago 202238,0639,3638,0639,0039,0028.249
12 ago 202239,5239,5237,8638,3038,3027.880
11 ago 202239,4239,6038,7239,0439,0424.801
10 ago 202238,7039,2638,5038,8238,8230.873
09 ago 202239,5439,5438,4838,8038,8025.871
08 ago 202238,4039,3038,0039,2039,2036.996
05 ago 202238,0038,9637,7038,1838,1825.867
04 ago 202238,0038,1236,9838,0638,0631.573
03 ago 202237,2838,2836,9037,4037,4025.219
02 ago 202236,5037,3034,6037,1037,1080.683
01 ago 202239,7439,7436,7236,7836,7827.192
29 jul 202237,3839,6637,3838,6438,6447.939
28 jul 202236,3837,9236,2837,7637,7647.178
27 jul 202234,2036,3434,2036,2036,2018.961
26 jul 202235,4036,0234,9435,8635,8629.847
25 jul 202233,9035,0233,9034,6034,6031.459
22 jul 202232,7034,5832,7034,3234,3244.654
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...