Mercados españoles cerrados en 6 hrs 4 min

Siemens Gamesa Renewable Energy, S.A. (SGRE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,73+0,34 (+1,29%)
A partir del 11:11AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202126,6426,7826,0226,7326,73107.005
18 jun 202126,6427,1925,9326,3926,392.270.470
17 jun 202126,6226,9225,8826,7226,722.081.157
16 jun 202126,2127,1226,2126,8826,881.033.980
15 jun 202126,0826,5225,5826,0926,091.105.683
14 jun 202124,9826,0524,8025,9325,931.134.774
11 jun 202124,4024,7824,2324,7424,74920.834
10 jun 202125,6825,6824,2124,4824,481.455.762
09 jun 202125,3125,4624,9525,2925,29949.023
08 jun 202125,1825,6925,1525,2725,271.458.787
07 jun 202125,5025,5824,9525,1625,16491.263
04 jun 202125,3825,5924,7725,5525,551.257.409
03 jun 202125,9326,2825,2125,5125,511.421.089
02 jun 202127,1527,3025,8325,8725,87981.092
01 jun 202126,8927,3726,7927,0027,00603.342
31 may 202127,1227,2726,7426,8726,87361.640
28 may 202126,6927,1226,5927,1127,111.080.590
27 may 202126,9527,4026,4926,4926,491.829.410
26 may 202126,7127,1526,4426,8926,891.212.635
25 may 202126,0026,8426,0026,5526,551.371.935
24 may 202126,3626,4225,9525,9525,952.082.941
21 may 202126,7226,8426,3026,3026,301.275.367
20 may 202126,5027,0526,1826,5026,501.234.152
19 may 202126,4426,7425,9526,1226,121.263.829
18 may 202125,8026,6825,5826,5226,521.878.369
17 may 202126,2226,3225,4025,4025,401.161.602
14 may 202125,4026,3024,7625,9525,951.993.519
13 may 202125,0025,7324,6725,1525,151.679.108
12 may 202126,0826,6825,1625,1625,161.870.674
11 may 202125,9026,2325,2225,9725,971.294.297
10 may 202127,8128,0526,1626,3526,351.335.855
07 may 202127,1227,9027,1127,7027,701.152.070
06 may 202128,1028,1726,7126,9926,991.419.337
05 may 202127,0028,6926,9328,2228,221.998.952
04 may 202128,2028,6226,7926,9026,902.724.638
03 may 202129,4029,4128,3028,9328,931.609.018
30 abr 202130,5130,5129,7030,1030,101.335.918
29 abr 202132,5632,5630,5130,6530,65864.083
28 abr 202132,6832,7031,5131,7131,711.644.448
27 abr 202132,2032,9732,1632,7632,76882.029
26 abr 202131,8232,2731,6031,8631,86652.742
23 abr 202132,1432,8231,6431,9231,922.025.276
22 abr 202130,2932,7430,2132,2032,201.198.873
21 abr 202129,6030,4129,2930,1830,181.057.005
20 abr 202129,8730,1228,8129,3429,341.353.041
19 abr 202130,4030,6029,6029,8329,83989.139
16 abr 202129,7530,5029,5130,3930,396.751.795
15 abr 202129,8030,1329,3829,8129,81801.424
14 abr 202129,9530,4129,7129,8929,891.064.813
13 abr 202129,4629,9229,2129,8629,861.786.448
12 abr 202130,8130,8729,4129,5229,52926.283
09 abr 202131,4031,4730,8330,9430,94719.401
08 abr 202130,7631,4330,4431,3931,39978.254
07 abr 202131,2831,3130,3430,5930,591.646.325
06 abr 202132,5033,0031,4531,5731,571.703.080
01 abr 202133,1333,1432,2332,4532,451.130.852
31 mar 202131,8733,7631,2733,0033,002.147.633
30 mar 202129,8131,2829,7831,2831,282.425.268
29 mar 202129,3629,8729,1429,5729,571.613.433
26 mar 202128,0029,3227,9929,0629,061.729.850
25 mar 202128,2028,6027,5327,7527,751.128.606
24 mar 202128,7229,0828,0628,3428,341.535.080
23 mar 202128,5229,2428,2328,8028,801.703.399
22 mar 202127,5928,6827,3828,5228,521.238.772
19 mar 202127,6428,1427,2927,7627,762.547.809
18 mar 202128,4028,7027,7427,9527,95891.016
17 mar 202129,1529,2627,7328,1228,121.119.876
16 mar 202129,3729,4628,7429,3029,301.335.072
15 mar 202130,0930,2529,0629,3529,351.160.354
12 mar 202130,1930,3529,5029,8529,85928.988
11 mar 202129,0130,2328,9830,2330,231.599.076
10 mar 202128,9129,2828,3428,8128,81991.689
09 mar 202127,8229,5827,4628,8928,891.654.528
08 mar 202127,2727,8026,3227,5827,581.406.235
05 mar 202128,1828,5626,8327,0327,031.513.600
04 mar 202128,5028,8227,7228,4028,401.668.927
03 mar 202130,5830,5828,5228,7428,741.316.806
02 mar 202131,1531,4030,3330,3930,39970.357
01 mar 202131,3231,9030,5331,1531,15640.484
26 feb 202130,5331,3630,0130,8030,801.091.879
25 feb 202130,4231,3630,4231,1731,171.022.789
24 feb 202130,8231,5330,1630,4030,401.087.873
23 feb 202131,8532,2329,0430,8630,861.704.764
22 feb 202133,1633,1632,0332,1732,17940.978
19 feb 202133,3933,5532,1733,2333,231.291.536
18 feb 202134,2735,0533,1033,3133,31990.434
17 feb 202134,8935,1334,0534,3334,33861.327
16 feb 202134,1435,2634,0035,0835,081.166.354
15 feb 202134,0034,7633,9333,9433,94843.510
12 feb 202133,7133,8932,5733,6933,69839.669
11 feb 202132,0633,8331,7533,5933,591.199.175
10 feb 202132,2432,5631,6132,0032,00986.281
09 feb 202133,4833,4832,0932,2432,241.272.885
08 feb 202133,5633,9233,0333,5833,581.217.485
05 feb 202134,2734,3533,0533,6533,65989.582
04 feb 202134,7035,4833,8934,2834,28736.056
03 feb 202134,0035,4033,8134,5434,541.091.437
02 feb 202133,1033,9132,8433,5333,531.199.329
01 feb 202134,1934,1932,6132,8432,841.021.896
29 ene 202131,7234,6731,5033,8933,891.178.526
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...