Mercados españoles cerrados en 8 hrs 13 min

Greenalia, S.A. (GRN.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,10-0,10 (-0,70%)
A partir del 4:57PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202114,2514,8014,0514,1014,102555
24 sept 202114,9514,9513,8014,2014,203963
23 sept 202114,7014,7514,3014,7014,701091
22 sept 202114,2514,8014,0014,7514,753591
21 sept 202113,9514,8013,5014,2514,251769
20 sept 202114,6514,6513,4513,9513,952570
17 sept 202113,9514,3513,6014,0014,001586
16 sept 202114,0514,0513,0513,6513,659988
15 sept 202114,7014,9513,6513,9013,9012.885
14 sept 202115,7015,7015,0015,0015,003904
13 sept 202116,3016,3015,7016,0016,00884
10 sept 202115,8016,7015,3016,0016,004839
09 sept 202115,4015,9514,8515,4015,402222
08 sept 202115,6015,6014,8015,1015,104331
07 sept 202116,7016,7015,5015,6515,658253
06 sept 202117,3017,5016,4016,7516,754549
03 sept 202115,2018,0014,5017,5017,5029.485
02 sept 202113,8015,2013,8015,2015,2012.231
01 sept 202113,4013,8012,5013,8013,808880
31 ago 202112,7513,0012,1512,9512,954259
30 ago 202113,0013,0012,0512,7512,757352
27 ago 202113,0013,0012,6513,0013,001308
26 ago 202112,6013,0012,6013,0013,007429
25 ago 202112,7013,0012,7013,0013,003950
24 ago 202113,0013,0012,9013,0013,001251
23 ago 202113,0013,0012,9013,0013,001752
20 ago 202112,8512,8512,2512,8512,851140
19 ago 202112,8513,0012,0012,6012,606297
18 ago 202112,7012,8512,2512,8512,851674
17 ago 202112,9012,9012,2512,8512,852171
16 ago 202112,9013,0012,4512,8012,804476
13 ago 202112,3012,6012,2012,3012,303064
12 ago 202112,3012,3012,2012,3012,3011.133
11 ago 202112,3012,9012,0012,3012,305692
10 ago 202112,3012,9012,2512,3012,303806
09 ago 202112,3012,3012,0012,3012,3011.381
06 ago 202112,3512,3511,8012,2012,201238
05 ago 202111,9512,0011,7011,9011,901704
04 ago 202112,0512,0511,7011,9011,902635
03 ago 202111,6512,0011,6511,9011,903168
02 ago 202111,9512,0511,6012,0512,051608
30 jul 202111,7511,9511,6011,6011,602490
29 jul 202111,8012,0511,6511,8011,808275
28 jul 202111,3512,0511,3511,8011,806416
27 jul 202112,1012,1011,1011,3511,3523.239
26 jul 202112,9012,9512,1512,2012,208020
23 jul 202112,9012,9012,6012,9012,902538
22 jul 202112,2013,0012,2012,9012,9014.325
21 jul 202112,1012,2512,0012,1012,1015.711
20 jul 202112,3512,6512,1512,3512,356503
19 jul 202112,7512,9512,5512,5512,554110
16 jul 202112,6012,9512,6012,9512,951221
15 jul 202112,6012,9512,6012,8512,851110
14 jul 202112,8513,0012,6012,8512,854190
13 jul 202112,8513,0012,5512,9512,951790
12 jul 202112,8512,8512,8012,8512,851554
09 jul 202112,5512,8012,5012,7512,753545
08 jul 202112,7012,9512,5512,5512,552258
07 jul 202112,8012,9512,7512,9512,953721
06 jul 202113,0013,0012,7513,0013,001026
05 jul 202112,9513,0012,7013,0013,003062
02 jul 202112,9513,0012,5513,0013,001226
01 jul 202113,0013,0012,5513,0013,001731
30 jun 202112,9012,9012,7012,7012,701556
29 jun 202113,2013,2012,6012,8012,808989
28 jun 202113,5013,5013,1513,4013,404226
25 jun 202113,0513,4013,0513,4013,403116
24 jun 202113,0013,3013,0013,3013,304926
23 jun 202113,4013,4013,0013,2013,207713
22 jun 202113,9513,9513,0013,3513,3514.307
21 jun 202114,2514,2513,7013,8013,802671
18 jun 202114,1014,2514,0014,0514,052511
17 jun 202114,5014,5013,8514,2514,256476
16 jun 202114,1514,6014,1514,6014,6045.231
15 jun 202113,9514,0013,7014,0014,002571
14 jun 202113,6014,1513,6014,0014,007554
11 jun 202113,5014,3513,5014,2514,257625
10 jun 202114,4014,4013,9013,9513,953831
09 jun 202114,4514,5014,4014,4514,451576
08 jun 202114,5514,5514,3014,5014,501286
07 jun 202114,2514,5514,1514,5514,552425
04 jun 202114,1014,6014,1014,6014,604294
03 jun 202114,6014,6014,2014,5014,501083
02 jun 202114,1014,6014,1014,5014,504342
01 jun 202114,8014,8014,5014,5014,505240
31 may 202115,3015,3514,5514,8014,804867
28 may 202114,8515,2514,8515,2515,251121
27 may 202115,2515,4014,9015,1515,154944
26 may 202115,0515,4014,9515,4015,401258
25 may 202115,4015,4014,9515,1515,151524
24 may 202114,9515,4014,8015,4015,401155
21 may 202115,2515,2514,8015,1015,105576
20 may 202115,3015,4014,8515,4015,404519
19 may 202115,4015,7514,6515,3515,354632
18 may 202115,4015,4014,7515,2515,257579
17 may 202114,2015,1514,2015,1015,1011.249
14 may 202114,0514,2013,6014,2014,204610
13 may 202113,8514,0513,4014,0514,056418
12 may 202113,8513,9513,5013,9513,955784
11 may 202113,7014,0013,4513,9513,954814
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...