Mercados españoles abiertos en 2 hrs 57 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,76-0,46 (-1,69%)
Al cierre: 05:35PM CET
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202427,0227,1026,6826,7626,7621.996
22 feb 202427,6028,1627,0627,2227,2226.616
21 feb 202427,8027,8827,3027,5827,5831.467
20 feb 202427,5828,2027,5827,7227,7223.864
19 feb 202428,0028,5227,5628,1428,1449.915
16 feb 202430,1830,1828,0828,2028,2040.203
15 feb 202429,3029,5829,1029,2229,2234.829
14 feb 202428,9030,0028,6629,2229,2249.460
13 feb 202430,4830,5028,7428,8628,8627.084
12 feb 202429,6630,3429,6630,2030,2030.336
09 feb 202430,0030,4629,5029,7829,7829.162
08 feb 202431,0431,0429,9229,9829,9839.137
07 feb 202431,9232,0030,2230,6430,6441.759
06 feb 202432,0032,4631,3231,8031,8069.193
05 feb 202431,3032,4031,3031,7831,7842.968
02 feb 202432,6433,3631,7631,7631,7631.859
01 feb 202432,5432,7231,9432,4632,4626.132
31 ene 202431,9432,6831,6432,4232,4227.905
30 ene 202431,1231,9031,0031,6631,6630.071
29 ene 202430,6031,1030,1830,9230,9245.991
26 ene 202432,0032,1030,0030,7630,7656.734
25 ene 202432,6033,1631,9031,9031,9042.174
24 ene 202432,6033,1832,4032,8232,8235.027
23 ene 202431,2632,5231,2632,2432,2436.758
22 ene 202432,0232,4231,2031,6831,6831.398
19 ene 202431,6632,2031,1431,8031,8035.450
18 ene 202431,1031,6830,7231,4231,4233.765
17 ene 202431,6231,8031,1431,5631,5637.242
16 ene 202432,5032,8431,5832,2032,2028.588
15 ene 202431,8232,6831,6032,4832,4826.277
12 ene 202432,4432,4431,3831,8031,8030.428
11 ene 202432,4032,7631,9431,9631,9623.762
10 ene 202431,2032,3431,2032,1632,1636.267
09 ene 202432,1832,2031,3031,4831,4829.312
08 ene 202432,3032,6031,5232,1832,1830.136
05 ene 202432,3032,8032,0632,5032,5043.194
04 ene 202432,4232,8832,2832,5032,5045.053
03 ene 202433,0233,2432,3032,5432,5455.741
02 ene 202434,6034,7833,0033,2833,2843.885
29 dic 202334,1034,7233,7834,2434,2444.921
28 dic 202333,8034,3033,3434,1034,1054.534
27 dic 202332,8433,8032,7433,7633,7658.012
22 dic 202332,7032,8231,5032,8232,8244.927
21 dic 202331,2032,6431,2032,6432,6489.713
20 dic 202331,3231,6831,0031,5631,5643.261
19 dic 202330,3031,3030,3031,3031,3074.640
18 dic 202330,7231,5630,1430,4030,4075.730
15 dic 202329,7431,1629,4030,7830,78146.885
14 dic 202328,6029,9228,6029,8029,8064.443
13 dic 202327,9428,3027,5428,1028,1029.204
12 dic 202328,5028,5027,6827,6827,6842.417
11 dic 202329,3429,4428,5028,5028,5039.177
08 dic 202329,4229,8429,2629,6429,6427.590
07 dic 202328,8229,4028,3029,3829,3848.936
06 dic 202329,3029,4829,0429,2229,2232.027
05 dic 202329,0029,4628,7029,3229,3249.463
04 dic 202330,3030,7629,1829,4429,4471.928
01 dic 202329,4830,0429,4030,0430,0450.626
30 nov 202329,1029,5429,0429,2429,2492.597
29 nov 202329,3429,6429,0429,0429,0463.988
28 nov 202328,9629,4828,5029,3429,34101.620
27 nov 202328,0029,4028,0028,9428,94124.358
24 nov 202327,6428,1227,5028,0228,0252.352
23 nov 202327,0628,3027,0627,6427,6462.620
22 nov 202326,7827,3226,7827,1827,1886.781
21 nov 202327,3027,4826,5826,7226,7248.341
20 nov 202326,4827,4026,4826,9426,9488.438
17 nov 202326,7227,2226,2226,4826,4874.304
16 nov 202326,9027,5626,7026,7226,7292.940
15 nov 202326,2026,9626,1026,7426,7476.575
14 nov 202324,6026,0024,6025,9225,92142.396
13 nov 202324,2024,7823,9624,4824,4844.220
10 nov 202325,0025,0024,0224,4424,4432.668
09 nov 202324,3025,1624,3025,0025,0029.225
08 nov 202324,9825,0824,3224,6424,6426.388
07 nov 202324,9424,9424,3424,5624,5657.980
06 nov 202324,6825,1824,4824,8624,8643.075
03 nov 202324,1425,1623,8424,8424,8460.189
02 nov 202322,6224,3022,6224,1424,1469.964
01 nov 202322,5422,8422,0422,8222,8235.908
31 oct 202322,2822,6021,8022,4422,4448.565
30 oct 202321,7822,2621,1822,0022,0047.735
27 oct 202321,5421,8221,1221,4421,4437.496
26 oct 202321,0421,8820,9621,3421,3451.061
25 oct 202321,0021,4420,5021,2421,2461.619
24 oct 202320,8821,7420,8821,1021,1063.182
23 oct 202320,6620,6619,8820,5020,5082.101
20 oct 202320,2021,0020,1020,6820,68114.539
19 oct 202320,0021,9020,0020,5620,56185.798
18 oct 202319,0419,8918,7719,8119,81117.628
17 oct 202318,7619,0818,7018,9618,9638.289
16 oct 202318,5018,8518,2918,6918,6940.397
13 oct 202319,7019,7018,5518,5518,5571.164
12 oct 202319,6720,0619,0219,2019,2072.457
11 oct 202319,5520,0619,2019,6619,6699.471
10 oct 202318,8419,5218,8119,4519,45120.174
09 oct 202318,5119,0518,5118,7418,7448.461
06 oct 202319,1019,1018,2018,8318,8350.734
05 oct 202318,8919,2118,6518,8618,8669.121
04 oct 202318,8819,5418,5018,5318,5344.370
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...