Grenergy Renovables SA (GREG)

GREG
🏛️ España →
66.50
Última Actualización: 2025-09-29
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
2021-12-30 28.30 29.05 28.30 29.00 0.0M
2021-12-29 28.70 28.90 28.30 28.60 0.0M
2021-12-28 29.95 29.95 28.65 28.70 0.0M
2021-12-27 29.75 30.20 29.35 29.50 0.0M
2021-12-23 30.15 30.20 29.50 30.00 0.0M
2021-12-22 28.55 30.20 28.55 30.15 0.0M
2021-12-21 29.20 29.25 28.15 28.55 0.1M
2021-12-20 30.00 30.05 28.85 28.85 0.0M
2021-12-17 29.00 30.45 29.00 30.45 0.1M
2021-12-16 28.70 30.65 28.70 29.50 0.1M
2021-12-15 29.30 29.65 28.80 28.90 0.0M
2021-12-14 28.95 30.10 28.60 29.30 0.0M
2021-12-13 30.20 30.20 29.05 29.40 0.0M
2021-12-10 30.85 30.85 29.60 29.60 0.0M
2021-12-09 30.50 31.40 30.35 31.00 0.0M
2021-12-08 31.00 31.20 30.40 30.90 0.0M
2021-12-07 29.05 30.70 29.05 30.50 0.1M
2021-12-06 29.95 29.95 28.85 29.65 0.0M
2021-12-03 30.00 30.40 28.80 28.80 0.1M
2021-12-02 30.60 30.60 29.60 30.15 0.1M
2021-12-01 30.65 31.50 30.15 31.35 0.1M
2021-11-30 30.40 31.20 30.00 31.20 0.1M
2021-11-29 30.00 31.05 29.85 30.75 0.1M
2021-11-26 31.00 31.00 29.95 30.05 0.0M
2021-11-25 31.40 31.45 30.25 31.05 0.0M
2021-11-24 30.90 32.00 30.60 31.00 0.0M
2021-11-23 31.60 31.90 30.80 30.90 0.0M
2021-11-22 30.70 31.85 30.70 31.60 0.0M
2021-11-19 31.80 32.15 30.45 31.15 0.1M
2021-11-18 32.80 32.80 31.80 31.80 0.0M
2021-11-17 33.05 33.05 31.85 32.25 0.0M
2021-11-16 31.90 33.15 31.90 32.75 0.0M
2021-11-15 32.80 33.05 31.90 31.95 0.0M
2021-11-12 32.10 32.95 32.10 32.90 0.0M
2021-11-11 33.50 33.50 32.15 32.70 0.1M
2021-11-10 34.45 34.45 33.15 33.60 0.0M
2021-11-09 34.30 34.50 33.60 34.15 0.0M
2021-11-08 33.20 33.75 32.85 33.75 0.0M
2021-11-05 35.50 35.55 33.50 33.60 0.1M
2021-11-04 34.90 36.30 34.70 35.20 0.0M
2021-11-03 35.90 36.05 34.60 34.65 0.0M
2021-11-02 35.45 36.30 35.00 36.10 0.1M
2021-11-01 35.45 35.90 35.05 35.65 0.0M
2021-10-29 34.55 35.65 34.55 35.30 0.1M
2021-10-28 33.45 35.20 33.05 34.85 0.1M
2021-10-27 34.05 34.05 32.95 33.10 0.0M
2021-10-26 33.50 34.25 32.35 34.10 0.1M
2021-10-25 32.00 33.10 31.70 32.95 0.1M
2021-10-22 32.55 32.65 32.10 32.10 0.0M
2021-10-21 31.15 32.50 31.15 32.50 0.1M
2021-10-20 31.00 32.25 30.75 31.40 0.1M
2021-10-19 30.45 31.00 29.50 31.00 0.1M
2021-10-18 30.45 32.30 30.00 30.15 0.1M
2021-10-15 29.35 30.35 29.10 30.15 0.0M
2021-10-14 30.10 30.70 29.65 29.85 0.0M
2021-10-13 29.75 30.55 29.20 30.35 0.1M
2021-10-12 28.40 29.45 28.20 29.45 0.0M
2021-10-11 30.55 30.55 28.70 28.70 0.0M
2021-10-08 29.00 30.20 29.00 29.75 0.0M
2021-10-07 28.45 29.90 28.45 29.55 0.0M
2021-10-06 29.65 29.65 28.00 28.90 0.1M
2021-10-05 29.75 30.10 29.25 29.30 0.0M
2021-10-04 30.50 30.60 29.05 29.90 0.6M
2021-10-01 30.75 30.75 30.05 30.65 0.0M
2021-09-30 31.05 31.30 30.20 30.65 0.1M
2021-09-29 31.55 32.30 30.15 30.80 0.1M
2021-09-28 32.90 32.90 31.55 31.55 0.1M
2021-09-27 34.20 34.20 33.00 33.20 0.1M
2021-09-24 33.50 34.40 33.20 34.00 0.1M
2021-09-23 32.75 33.80 32.15 33.20 0.1M
2021-09-22 33.50 33.50 31.80 31.90 0.1M
2021-09-21 31.60 33.45 31.60 33.20 0.1M
2021-09-20 32.50 32.85 31.00 32.40 0.0M
2021-09-17 31.95 32.65 31.10 32.45 0.1M
2021-09-16 32.00 32.40 29.65 31.95 0.2M
2021-09-15 32.85 33.55 32.35 32.55 0.0M
2021-09-14 32.80 33.15 31.75 32.90 0.0M
2021-09-13 32.30 33.45 32.10 33.10 0.1M
2021-09-10 31.65 32.45 30.85 32.00 0.1M
2021-09-09 30.00 31.85 29.40 31.85 0.1M
2021-09-08 29.95 30.40 29.35 30.00 0.0M
2021-09-07 29.90 30.10 28.90 29.95 0.0M
2021-09-06 30.60 30.70 29.60 29.80 0.0M
2021-09-03 29.60 31.00 29.60 30.60 0.1M
2021-09-02 29.55 30.20 29.55 30.20 0.0M
2021-09-01 29.40 29.95 29.15 29.50 0.0M
2021-08-31 29.80 30.00 29.40 29.50 0.0M
2021-08-30 30.00 30.00 29.40 29.70 0.0M
2021-08-27 29.90 29.90 29.10 29.85 0.0M
2021-08-26 30.60 30.90 29.65 29.90 0.0M
2021-08-25 31.95 31.95 31.00 31.00 0.0M
2021-08-24 30.85 32.00 30.80 31.80 0.0M
2021-08-23 30.10 31.00 30.10 30.90 0.0M
2021-08-20 30.50 30.95 29.95 30.95 0.0M
2021-08-19 30.70 30.70 29.75 30.60 0.0M
2021-08-18 30.70 30.95 30.00 30.60 0.0M
2021-08-17 29.50 30.25 28.60 30.00 0.1M
2021-08-16 29.50 29.50 29.00 29.10 0.0M
2021-08-13 28.40 29.50 28.40 29.45 0.0M
2021-08-12 29.15 29.15 28.50 28.75 0.0M
2021-08-11 29.25 29.25 28.70 29.10 0.0M
2021-08-10 28.35 29.25 28.15 29.25 0.0M
2021-08-09 28.35 28.55 27.90 28.35 0.0M
2021-08-06 27.80 28.10 27.70 27.95 0.0M
2021-08-05 28.95 28.95 27.50 28.05 0.0M
2021-08-04 29.15 29.15 27.80 27.85 0.0M
2021-08-03 29.30 29.30 28.05 28.60 0.0M
2021-08-02 28.60 29.10 27.95 29.10 0.1M
2021-07-30 27.50 28.10 26.55 28.00 0.1M
2021-07-29 27.90 28.45 27.20 27.35 0.1M
2021-07-28 27.50 28.50 27.30 27.80 0.1M
2021-07-27 28.95 28.95 27.35 27.50 0.0M
2021-07-26 29.40 29.40 28.20 28.20 0.0M
2021-07-23 28.75 29.05 28.35 28.75 0.0M
2021-07-22 29.00 29.25 28.70 29.10 0.0M
2021-07-21 27.55 28.95 27.55 28.95 0.0M
2021-07-20 28.85 28.90 26.80 27.40 0.0M
2021-07-19 28.90 28.90 27.05 27.90 0.1M
2021-07-16 28.30 28.60 27.35 28.25 0.1M
2021-07-15 29.25 29.75 28.30 28.55 0.1M
2021-07-14 29.20 29.85 29.05 29.40 0.0M
2021-07-13 29.25 29.90 29.25 29.50 0.0M
2021-07-12 29.95 30.00 29.45 30.00 0.0M
2021-07-09 30.00 30.00 29.10 29.70 0.0M
2021-07-08 30.90 30.90 29.05 29.55 0.1M
2021-07-07 30.10 31.00 30.10 30.75 0.1M
2021-07-06 30.50 30.50 29.70 30.10 0.1M
2021-07-05 30.10 30.80 30.10 30.70 0.1M
2021-07-02 30.00 30.20 29.85 30.20 0.1M
2021-07-01 30.40 30.40 29.60 29.80 0.0M
2021-06-30 30.15 30.35 29.35 30.10 0.1M
2021-06-29 29.00 30.45 28.80 30.20 0.1M
2021-06-28 29.15 29.60 28.55 29.00 0.0M
2021-06-25 28.90 29.50 28.10 29.05 0.1M
2021-06-24 29.30 29.30 28.30 28.80 0.1M
2021-06-23 29.55 29.55 28.55 28.65 0.1M
2021-06-22 30.95 30.95 28.65 29.20 0.1M
2021-06-21 31.90 31.90 29.85 30.45 0.1M
2021-06-18 33.00 33.30 30.75 31.15 0.3M
2021-06-17 33.00 33.00 31.55 33.00 0.1M
2021-06-16 31.00 33.85 31.00 32.25 0.3M
2021-06-15 29.15 30.35 28.85 30.00 0.1M
2021-06-14 28.50 29.75 28.50 29.15 0.1M
2021-06-11 28.45 28.90 27.95 28.65 0.0M
2021-06-10 29.30 29.30 27.70 27.95 0.1M
2021-06-09 30.00 30.20 28.60 29.10 0.1M
2021-06-08 29.50 30.80 29.50 30.05 0.1M
2021-06-07 31.00 31.10 29.25 30.20 0.1M
2021-06-04 30.90 31.75 30.75 31.35 0.0M
2021-06-03 30.45 31.30 30.45 31.05 0.0M
2021-06-02 30.15 30.60 30.15 30.50 0.0M
2021-06-01 29.50 30.45 29.10 30.30 0.0M
2021-05-31 30.00 30.35 29.80 29.95 0.0M
2021-05-28 30.55 30.55 30.00 30.10 0.1M
2021-05-27 29.95 30.45 29.40 30.40 0.3M
2021-05-26 30.00 30.00 29.40 29.40 0.0M
2021-05-25 29.90 29.90 29.10 29.50 0.0M
2021-05-24 30.40 30.65 28.50 29.90 0.1M
2021-05-21 29.50 30.20 29.35 29.75 0.1M
2021-05-20 28.60 29.50 28.30 29.35 0.1M
2021-05-19 28.70 28.70 28.10 28.35 0.0M
2021-05-18 27.35 28.50 27.25 28.10 0.1M
2021-05-17 27.25 27.55 26.55 27.00 0.1M
2021-05-14 25.70 27.20 25.65 27.00 0.1M
2021-05-13 25.35 26.20 24.45 25.80 0.1M
2021-05-12 24.30 25.70 24.25 24.45 0.1M
2021-05-11 24.35 24.45 23.20 24.05 0.1M
2021-05-10 25.85 25.85 24.45 24.70 0.1M
2021-05-07 24.40 26.00 24.20 25.65 0.1M
2021-05-06 25.05 25.80 24.25 24.40 0.0M
2021-05-05 25.50 26.25 25.10 25.35 0.0M
2021-05-04 27.30 27.30 25.50 25.50 0.1M
2021-05-03 26.90 27.20 26.25 26.70 0.0M
2021-04-30 26.20 26.50 25.65 26.15 0.0M
2021-04-29 26.95 27.30 26.25 26.30 0.0M
2021-04-28 28.40 28.40 26.90 26.95 0.1M
2021-04-27 27.50 28.30 27.50 28.00 0.0M
2021-04-26 26.40 28.50 26.40 27.65 0.1M
2021-04-23 26.80 27.15 26.15 26.80 0.1M
2021-04-22 25.85 26.45 25.55 26.00 0.1M
2021-04-21 25.75 26.00 24.80 25.20 0.1M
2021-04-20 27.40 27.50 26.00 26.00 0.0M
2021-04-19 27.75 27.80 26.95 27.00 0.0M
2021-04-16 27.30 28.00 27.30 27.75 0.0M
2021-04-15 27.80 27.85 26.90 27.10 0.0M
2021-04-14 27.70 27.70 26.80 27.40 0.0M
2021-04-13 27.65 27.80 26.45 27.00 0.1M
2021-04-12 28.05 28.10 27.55 27.55 0.0M
2021-04-09 28.90 28.90 27.75 27.90 0.1M
2021-04-08 27.85 28.60 27.65 28.60 0.1M
2021-04-07 28.50 28.60 27.65 27.85 0.1M
2021-04-06 29.55 29.55 28.50 28.85 0.1M
2021-04-01 29.10 29.60 28.80 29.30 0.1M
2021-03-31 28.00 29.20 28.00 28.90 0.1M
2021-03-30 29.00 29.00 27.90 27.90 0.1M
2021-03-29 29.80 29.80 28.90 28.90 0.1M
2021-03-26 29.00 29.50 28.70 29.30 0.1M
2021-03-25 29.10 29.20 28.50 29.00 0.1M
2021-03-24 29.90 29.90 29.00 29.30 0.1M
2021-03-23 29.10 30.00 28.50 29.80 0.2M
2021-03-22 30.10 30.20 29.20 29.40 0.1M
2021-03-19 29.90 30.40 29.70 30.00 0.3M
2021-03-18 29.60 31.70 28.90 29.70 0.6M
2021-03-17 34.30 34.30 32.10 33.30 0.0M
2021-03-16 34.00 35.10 33.60 34.00 0.0M
2021-03-15 34.10 35.00 33.90 33.90 0.0M
2021-03-12 33.80 34.00 33.00 33.90 0.0M
2021-03-11 32.60 34.30 32.60 33.90 0.0M
2021-03-10 34.10 34.30 32.70 32.90 0.0M
2021-03-09 32.40 34.00 31.70 33.90 0.1M
2021-03-08 30.50 32.30 30.20 32.30 0.1M
2021-03-05 32.60 32.60 30.30 30.40 0.1M
2021-03-04 34.30 34.30 30.80 32.40 0.2M
2021-03-03 37.70 37.70 34.70 34.90 0.1M
2021-03-02 37.00 37.70 36.60 37.70 0.1M
2021-03-01 35.80 36.90 35.60 36.90 0.1M
2021-02-26 34.70 35.30 33.80 34.90 0.0M
2021-02-25 36.30 36.80 35.00 35.60 0.0M
2021-02-24 33.40 36.30 32.80 36.20 0.1M
2021-02-23 36.30 36.30 32.10 33.10 0.1M
2021-02-22 37.20 37.20 34.60 34.80 0.1M
2021-02-19 35.80 36.50 35.00 36.50 0.1M
2021-02-18 36.80 37.10 34.50 35.20 0.1M
2021-02-17 38.50 38.50 35.90 36.30 0.1M
2021-02-16 37.80 38.20 37.60 38.10 0.1M
2021-02-15 38.00 38.20 36.80 37.20 0.1M
2021-02-12 38.50 38.50 35.60 36.40 0.1M
2021-02-11 36.60 38.50 36.40 38.00 0.1M
2021-02-10 37.20 38.10 35.50 35.50 0.1M
2021-02-09 39.90 39.90 36.80 37.10 0.1M
2021-02-08 40.50 41.00 38.40 39.50 0.1M
2021-02-05 39.00 41.50 39.00 40.00 0.1M
2021-02-04 39.10 40.30 36.80 38.00 0.2M
2021-02-03 41.50 44.50 38.20 38.50 0.3M
2021-02-02 34.80 41.70 34.80 41.50 0.2M
2021-02-01 32.50 35.70 32.50 34.80 0.1M
2021-01-29 33.20 34.10 32.80 33.00 0.1M
2021-01-28 31.20 32.30 29.50 31.80 0.1M
2021-01-27 31.50 32.60 30.30 31.00 0.1M
2021-01-26 30.10 32.40 28.80 31.90 0.1M
2021-01-25 33.00 33.30 30.10 30.10 0.1M
2021-01-22 34.60 34.80 32.60 33.70 0.0M
2021-01-21 33.60 35.70 33.50 35.00 0.1M
2021-01-20 33.10 34.30 33.00 33.40 0.0M
2021-01-19 34.30 34.30 33.10 33.40 0.0M
2021-01-18 33.20 33.80 32.40 33.40 0.1M
2021-01-15 35.20 35.20 33.30 34.00 0.1M
2021-01-14 36.10 36.20 34.70 35.20 0.1M
2021-01-13 33.10 36.00 33.10 36.00 0.1M
2021-01-12 35.50 36.00 33.30 33.80 0.1M
2021-01-11 39.00 39.00 34.10 35.20 0.1M
2021-01-08 45.00 45.00 38.40 39.20 0.1M
2021-01-07 41.60 44.50 40.10 44.40 0.1M
2021-01-06 39.50 41.70 38.80 41.10 0.1M
2021-01-05 39.70 39.80 38.30 38.60 0.1M
2021-01-04 40.20 40.20 38.60 39.70 0.1M