Greencoat Renewables (GRP)

GRPG
🏛️ Reino Unido →
0.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.72 0.72 0.72 0.73 0.3M
2025-09-25 0.71 0.72 0.71 0.72 0.1M
2025-09-24 0.72 0.73 0.71 0.71 0.6M
2025-09-23 0.73 0.73 0.72 0.72 2.3M
2025-09-22 0.72 0.72 0.72 0.73 0.2M
2025-09-19 0.72 0.72 0.72 0.72 0.6M
2025-09-18 0.73 0.73 0.72 0.73 0.1M
2025-09-17 0.73 0.73 0.73 0.74 0.3M
2025-09-16 0.74 0.74 0.72 0.73 0.1M
2025-09-15 0.73 0.74 0.73 0.73 0.2M
2025-09-12 0.75 0.75 0.74 0.74 0.2M
2025-09-11 0.74 0.75 0.74 0.74 0.1M
2025-09-10 0.74 0.74 0.74 0.74 0.4M
2025-09-09 0.74 0.74 0.73 0.74 0.7M
2025-09-08 0.74 0.74 0.73 0.73 0.3M
2025-09-05 0.73 0.74 0.73 0.73 0.0M
2025-09-04 0.72 0.73 0.71 0.72 0.2M
2025-09-03 0.72 0.73 0.72 0.73 0.1M
2025-09-02 0.73 0.73 0.72 0.72 0.8M
2025-09-01 0.73 0.73 0.72 0.73 0.5M
2025-08-29 0.72 0.73 0.71 0.72 0.3M
2025-08-28 0.73 0.73 0.72 0.73 0.2M
2025-08-27 0.73 0.73 0.72 0.72 0.3M
2025-08-26 0.74 0.74 0.72 0.73 0.2M
2025-08-22 0.73 0.73 0.73 0.73 0.2M
2025-08-21 0.74 0.74 0.74 0.74 0.1M
2025-08-20 0.74 0.75 0.73 0.73 0.6M
2025-08-19 0.74 0.75 0.74 0.74 0.2M
2025-08-18 0.74 0.75 0.73 0.74 0.1M
2025-08-15 0.74 0.74 0.73 0.73 0.3M
2025-08-14 0.75 0.75 0.74 0.74 0.2M
2025-08-13 0.78 0.78 0.76 0.76 0.0M
2025-08-12 0.77 0.78 0.77 0.78 0.2M
2025-08-11 0.75 0.78 0.75 0.77 0.4M
2025-08-08 0.77 0.78 0.76 0.76 0.0M
2025-08-07 0.77 0.78 0.77 0.77 0.1M
2025-08-06 0.78 0.78 0.77 0.77 0.1M
2025-08-05 0.78 0.78 0.77 0.77 0.2M
2025-08-04 0.79 0.79 0.78 0.78 0.1M
2025-08-01 0.77 0.78 0.77 0.77 0.2M
2025-07-31 0.77 0.78 0.76 0.76 0.7M
2025-07-30 0.78 0.78 0.75 0.75 0.3M
2025-07-29 0.80 0.80 0.78 0.77 0.5M
2025-07-28 0.80 0.80 0.79 0.80 0.1M
2025-07-25 0.79 0.79 0.79 0.79 0.0M
2025-07-24 0.79 0.79 0.78 0.78 0.5M
2025-07-23 0.78 0.80 0.78 0.78 0.4M
2025-07-22 0.77 0.78 0.76 0.78 0.9M
2025-07-21 0.78 0.78 0.77 0.77 0.4M
2025-07-18 0.79 0.79 0.78 0.78 0.4M
2025-07-17 0.80 0.80 0.79 0.79 0.1M
2025-07-16 0.79 0.80 0.79 0.79 2.7M
2025-07-15 0.79 0.79 0.78 0.78 1.7M
2025-07-14 0.78 0.79 0.78 0.79 0.1M
2025-07-11 0.78 0.79 0.78 0.78 1.1M
2025-07-10 0.77 0.78 0.76 0.78 0.5M
2025-07-09 0.77 0.77 0.76 0.76 0.1M
2025-07-08 0.77 0.77 0.76 0.76 0.4M
2025-07-07 0.78 0.78 0.76 0.76 0.4M
2025-07-04 0.77 0.77 0.77 0.77 0.1M
2025-07-03 0.78 0.78 0.77 0.77 0.1M
2025-07-02 0.78 0.78 0.77 0.77 0.1M
2025-07-01 0.77 0.79 0.77 0.77 6.2M
2025-06-30 0.78 0.78 0.76 0.76 0.3M
2025-06-27 0.79 0.80 0.78 0.79 0.9M
2025-06-26 0.79 0.79 0.78 0.78 0.4M
2025-06-25 0.78 0.79 0.78 0.78 0.4M
2025-06-24 0.77 0.78 0.77 0.78 0.5M
2025-06-23 0.77 0.77 0.76 0.77 0.2M
2025-06-20 0.76 0.76 0.76 0.76 0.0M
2025-06-19 0.76 0.76 0.75 0.75 0.0M
2025-06-18 0.77 0.77 0.76 0.76 0.1M
2025-06-17 0.77 0.77 0.77 0.77 0.3M
2025-06-16 0.76 0.77 0.76 0.76 1.6M
2025-06-13 0.75 0.76 0.75 0.76 0.1M
2025-06-12 0.76 0.76 0.76 0.76 0.5M
2025-06-11 0.76 0.77 0.76 0.76 1.0M
2025-06-10 0.76 0.77 0.76 0.76 2.4M
2025-06-09 0.75 0.76 0.75 0.76 3.7M
2025-06-06 0.75 0.75 0.75 0.75 1.3M
2025-06-05 0.75 0.75 0.73 0.73 1.7M
2025-06-04 0.74 0.74 0.73 0.73 4.1M
2025-06-03 0.72 0.76 0.72 0.76 0.7M
2025-06-02 0.74 0.74 0.72 0.74 0.2M
2025-05-30 0.74 0.74 0.72 0.72 2.4M
2025-05-29 0.73 0.73 0.73 0.73 0.1M
2025-05-28 0.73 0.74 0.72 0.73 0.1M
2025-05-27 0.73 0.74 0.73 0.74 0.3M
2025-05-23 0.73 0.74 0.71 0.73 0.2M
2025-05-22 0.73 0.73 0.72 0.72 0.2M
2025-05-21 0.72 0.73 0.72 0.72 6.7M
2025-05-20 0.73 0.73 0.72 0.72 0.1M
2025-05-19 0.73 0.74 0.73 0.73 0.6M
2025-05-16 0.74 0.74 0.73 0.73 0.3M
2025-05-15 0.76 0.76 0.74 0.74 0.1M
2025-05-14 0.76 0.77 0.76 0.76 0.7M
2025-05-13 0.76 0.77 0.75 0.75 0.8M
2025-05-12 0.76 0.76 0.74 0.76 0.7M
2025-05-09 0.77 0.77 0.77 0.77 0.0M
2025-05-08 0.74 0.75 0.73 0.73 0.0M
2025-05-07 0.75 0.75 0.73 0.73 0.0M
2025-05-06 0.75 0.75 0.73 0.73 0.2M
2025-05-02 0.74 0.74 0.74 0.74 0.1M
2025-05-01 0.74 0.74 0.74 0.74 0.1M
2025-04-30 0.75 0.76 0.72 0.72 0.1M
2025-04-29 0.75 0.76 0.75 0.75 0.4M
2025-04-28 0.76 0.76 0.75 0.75 0.1M
2025-04-25 0.76 0.76 0.75 0.76 0.5M
2025-04-24 0.76 0.76 0.75 0.75 5.1M
2025-04-23 0.75 0.76 0.75 0.76 4.5M
2025-04-22 0.75 0.75 0.75 0.75 0.9M
2025-04-17 0.73 0.75 0.73 0.75 0.1M
2025-04-16 0.74 0.74 0.74 0.74 0.1M
2025-04-15 0.74 0.74 0.72 0.74 0.0M
2025-04-14 0.72 0.73 0.72 0.73 0.1M
2025-04-11 0.71 0.73 0.71 0.72 0.3M
2025-04-10 0.70 0.72 0.70 0.71 0.6M
2025-04-09 0.72 0.73 0.70 0.71 1.1M
2025-04-08 0.73 0.73 0.71 0.73 1.3M
2025-04-07 0.73 0.73 0.70 0.72 0.2M
2025-04-04 0.73 0.74 0.72 0.74 0.1M
2025-04-03 0.72 0.76 0.72 0.76 0.6M
2025-04-02 0.74 0.74 0.74 0.73 0.1M
2025-04-01 0.74 0.74 0.74 0.73 0.2M
2025-03-31 0.73 0.74 0.73 0.74 0.1M
2025-03-28 0.74 0.74 0.73 0.74 1.4M
2025-03-27 0.73 0.73 0.73 0.74 0.2M
2025-03-26 0.72 0.73 0.72 0.72 2.3M
2025-03-25 0.72 0.75 0.72 0.74 0.3M
2025-03-24 0.73 0.73 0.73 0.73 0.4M
2025-03-21 0.73 0.73 0.72 0.72 0.6M
2025-03-20 0.75 0.75 0.71 0.73 97.3M
2025-03-19 0.74 0.75 0.74 0.74 0.2M
2025-03-18 0.75 0.75 0.75 0.75 0.2M
2025-03-17 0.75 0.75 0.75 0.76 0.1M
2025-03-14 0.75 0.75 0.75 0.76 0.1M
2025-03-13 0.76 0.76 0.76 0.76 0.0M
2025-03-12 0.76 0.76 0.75 0.76 0.1M
2025-03-11 0.74 0.76 0.74 0.76 0.2M
2025-03-10 0.76 0.77 0.75 0.76 0.2M
2025-03-07 0.74 0.76 0.74 0.75 0.2M
2025-03-06 0.76 0.76 0.74 0.74 0.3M
2025-03-05 0.77 0.77 0.76 0.77 0.2M
2025-03-04 0.77 0.77 0.76 0.78 0.3M
2025-03-03 0.78 0.78 0.77 0.79 0.1M
2025-02-28 0.78 0.78 0.78 0.79 0.2M
2025-02-27 0.78 0.78 0.78 0.79 0.1M
2025-02-26 0.78 0.78 0.78 0.80 0.0M
2025-02-25 0.78 0.78 0.78 0.79 0.0M
2025-02-24 0.78 0.78 0.77 0.79 0.1M
2025-02-21 0.81 0.81 0.77 0.79 0.2M
2025-02-20 0.80 0.80 0.77 0.77 0.4M
2025-02-19 0.80 0.80 0.77 0.77 0.3M
2025-02-18 0.80 0.80 0.78 0.78 0.2M
2025-02-17 0.80 0.80 0.80 0.80 0.1M
2025-02-14 0.77 0.80 0.77 0.80 0.1M
2025-02-13 0.79 0.80 0.79 0.79 0.0M
2025-02-12 0.80 0.80 0.80 0.80 6.2M
2025-02-11 0.78 0.78 0.78 0.79 0.1M
2025-02-10 0.79 0.80 0.79 0.80 0.1M
2025-02-07 0.80 0.80 0.79 0.80 0.0M
2025-02-06 0.79 0.80 0.79 0.79 0.0M
2025-02-05 0.78 0.79 0.78 0.80 0.3M
2025-02-04 0.81 0.81 0.79 0.80 0.1M
2025-02-03 0.80 0.80 0.80 0.79 0.1M
2025-01-31 0.80 0.81 0.78 0.78 0.5M
2025-01-30 0.79 0.79 0.78 0.78 0.2M
2025-01-29 0.78 0.79 0.78 0.78 0.2M
2025-01-28 0.78 0.78 0.78 0.78 0.0M
2025-01-27 0.76 0.78 0.76 0.77 0.2M
2025-01-24 0.77 0.78 0.75 0.77 0.2M
2025-01-23 0.76 0.77 0.75 0.76 0.2M
2025-01-22 0.80 0.80 0.76 0.76 0.1M
2025-01-21 0.82 0.82 0.76 0.77 0.1M
2025-01-20 0.82 0.82 0.77 0.80 0.0M
2025-01-17 0.80 0.82 0.76 0.79 0.1M
2025-01-16 0.81 0.81 0.76 0.78 0.1M
2025-01-15 0.81 0.81 0.76 0.78 0.0M
2025-01-14 0.79 0.79 0.76 0.77 0.4M
2025-01-13 0.80 0.81 0.76 0.79 0.2M
2025-01-10 0.80 0.83 0.78 0.78 0.1M
2025-01-09 0.80 0.84 0.78 0.81 0.1M
2025-01-08 0.82 0.83 0.80 0.82 0.1M
2025-01-07 0.83 0.83 0.81 0.83 0.1M
2025-01-06 0.83 0.84 0.81 0.82 0.2M
2025-01-03 0.82 0.84 0.81 0.83 0.1M
2025-01-02 0.82 0.84 0.81 0.81 0.2M