26 de Abril, 15:20 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRENERGY (GRE)GRENERGY (GRE)

0,000,00 %
2,12

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/04/2018 2,120 2,120 -1,85 2,120 2,120 1.500
24/04/2018 2,160 2,160 0,00 2,160 2,160 100
23/04/2018 2,160 2,160 3,85 2,160 2,160 19.347
20/04/2018 2,080 2,080 0,00 2,080 2,080 --
19/04/2018 2,080 2,080 0,00 2,080 2,080 471
18/04/2018 2,080 2,080 0,00 2,080 2,080 --
17/04/2018 2,080 2,080 -1,89 2,080 2,080 3.500
16/04/2018 2,120 2,120 -1,85 2,120 2,120 2.000
13/04/2018 2,160 2,160 0,00 2,160 2,160 1.566
12/04/2018 2,160 2,160 1,89 2,160 2,160 5.182
11/04/2018 2,120 2,120 1,92 2,120 2,120 3.000
10/04/2018 2,080 2,080 -1,89 2,080 2,080 5.390
09/04/2018 2,120 2,120 -1,85 2,120 2,120 2.610
06/04/2018 2,140 2,160 -2,70 2,160 2,140 14.189
05/04/2018 2,220 2,220 2,78 2,220 2,220 6.152
04/04/2018 2,160 2,160 -1,82 2,160 2,160 3.099
03/04/2018 2,220 2,200 0,92 2,220 2,200 26.980
29/03/2018 2,180 2,180 1,87 2,180 2,180 2.294
28/03/2018 2,140 2,140 1,90 2,140 2,140 2.338
27/03/2018 2,100 2,100 0,96 2,100 2,100 4.900
26/03/2018 2,080 2,080 0,97 2,080 2,080 3.239
23/03/2018 2,100 2,060 0,98 2,100 2,060 10.771
22/03/2018 2,000 2,040 2,00 2,040 2,000 4.500
21/03/2018 2,040 2,000 0,00 2,040 2,000 6.000
20/03/2018 2,000 2,000 1,52 2,000 2,000 1.800
19/03/2018 1,970 1,970 0,00 1,970 1,970 --
16/03/2018 2,000 1,970 2,07 2,000 1,970 5.866
15/03/2018 1,900 1,930 2,12 1,930 1,900 1.663
14/03/2018 1,890 1,890 0,00 1,890 1,890 --
13/03/2018 1,900 1,890 2,16 1,900 1,890 6.000
12/03/2018 1,850 1,850 0,00 1,850 1,850 --
09/03/2018 1,850 1,850 0,00 1,850 1,850 --
08/03/2018 1,850 1,850 2,21 1,850 1,850 3.000
07/03/2018 1,900 1,810 -7,18 1,900 1,810 8.229
06/03/2018 1,940 1,950 2,63 1,950 1,940 2.678
05/03/2018 1,880 1,900 2,70 1,900 1,880 3.523
02/03/2018 1,850 1,850 4,52 1,850 1,850 3.411
01/03/2018 1,770 1,770 0,00 1,770 1,770 --
28/02/2018 1,770 1,770 0,00 1,770 1,770 --
27/02/2018 1,770 1,770 0,00 1,770 1,770 --
26/02/2018 1,770 1,770 2,31 1,770 1,770 900
23/02/2018 1,730 1,730 0,00 1,730 1,730 --
22/02/2018 1,730 1,730 2,98 1,730 1,720 1.511
21/02/2018 1,680 1,680 2,44 1,680 1,680 1.489
20/02/2018 1,640 1,640 0,00 1,640 1,640 --
19/02/2018 1,640 1,640 0,00 1,640 1,640 --
16/02/2018 1,640 1,640 0,00 1,640 1,640 --
15/02/2018 1,640 1,640 2,50 1,640 1,640 1.500
14/02/2018 1,600 1,600 0,00 1,600 1,600 --
13/02/2018 1,600 1,600 1,91 1,600 1,600 2.783
12/02/2018 1,570 1,570 1,29 1,570 1,570 2.121
09/02/2018 1,550 1,550 -1,27 1,550 1,550 4.000
08/02/2018 1,570 1,570 -2,48 1,570 1,570 1.000
07/02/2018 1,610 1,610 0,00 1,610 1,610 --
06/02/2018 1,610 1,610 -2,42 1,610 1,610 500
05/02/2018 1,650 1,650 0,00 1,650 1,650 --
02/02/2018 1,650 1,650 0,00 1,650 1,650 --
01/02/2018 1,650 1,650 0,00 1,650 1,650 --
31/01/2018 1,610 1,650 2,48 1,650 1,610 3.150
30/01/2018 1,610 1,610 0,00 1,610 1,610 --
29/01/2018 1,610 1,610 0,00 1,610 1,610 --
26/01/2018 1,610 1,610 0,00 1,610 1,610 --
25/01/2018 1,610 1,610 0,00 1,610 1,610 --
24/01/2018 1,610 1,610 0,00 1,610 1,610 --
23/01/2018 1,610 1,610 0,00 1,610 1,610 --
22/01/2018 1,600 1,610 -0,62 1,610 1,600 14.521
19/01/2018 1,620 1,620 0,62 1,620 1,620 2.601
18/01/2018 1,640 1,610 0,63 1,640 1,610 7.929
17/01/2018 1,680 1,600 -2,44 1,680 1,600 9.225
16/01/2018 1,640 1,640 0,00 1,640 1,640 --
15/01/2018 1,680 1,640 0,00 1,680 1,680 147
12/01/2018 1,640 1,640 2,50 1,640 1,640 2.124
11/01/2018 1,600 1,600 -3,61 1,600 1,600 7.588
10/01/2018 1,660 1,660 0,00 1,660 1,660 --
09/01/2018 1,660 1,660 0,00 1,660 1,660 500
08/01/2018 1,660 1,660 0,00 1,660 1,660 --
05/01/2018 1,660 1,660 0,00 1,660 1,660 --
04/01/2018 1,660 1,660 0,00 1,660 1,660 --
03/01/2018 1,660 1,660 0,00 1,660 1,660 --
02/01/2018 1,660 1,660 0,61 1,660 1,660 1.839
29/12/2017 1,650 1,650 2,48 1,650 1,650 1.890
28/12/2017 1,610 1,610 1,90 1,610 1,610 3.106
27/12/2017 1,580 1,580 -2,47 1,580 1,580 1.510
22/12/2017 1,620 1,620 1,89 1,620 1,620 1.125
21/12/2017 1,560 1,590 0,00 1,560 1,560 57
20/12/2017 1,590 1,590 -2,45 1,590 1,590 1.573
19/12/2017 1,630 1,630 -2,40 1,630 1,630 1.449
18/12/2017 1,670 1,670 0,00 1,670 1,670 --
15/12/2017 1,670 1,670 1,21 1,670 1,670 4.298
14/12/2017 1,730 1,650 -2,37 1,730 1,650 2.702
13/12/2017 1,660 1,690 2,42 1,690 1,660 4.180
12/12/2017 1,650 1,650 0,00 1,650 1,650 6.500
11/12/2017 1,650 1,650 -1,20 1,650 1,650 1.211
08/12/2017 1,670 1,670 0,00 1,670 1,670 --
07/12/2017 1,670 1,670 -2,34 1,670 1,670 1.080
06/12/2017 1,710 1,710 0,00 1,710 1,710 --
05/12/2017 1,710 1,710 -2,29 1,710 1,710 2.000
04/12/2017 1,750 1,750 -2,23 1,750 1,750 1.000
01/12/2017 1,790 1,790 1,13 1,790 1,790 250
30/11/2017 1,770 1,770 0,00 1,770 1,770 --
29/11/2017 1,770 1,770 0,00 1,770 1,770 --
28/11/2017 1,770 1,770 0,00 1,770 1,770 --
27/11/2017 1,770 1,770 2,31 1,770 1,770 2.017
24/11/2017 1,730 1,730 0,00 1,730 1,730 --
23/11/2017 1,730 1,730 0,00 1,730 1,730 --
22/11/2017 1,730 1,730 0,00 1,730 1,730 --
21/11/2017 1,730 1,730 -2,26 1,730 1,730 1.000
20/11/2017 1,730 1,770 0,00 1,770 1,730 4.217
17/11/2017 1,770 1,770 0,00 1,770 1,770 1.500
16/11/2017 1,770 1,770 0,00 1,770 1,770 --
15/11/2017 1,770 1,770 0,00 1,770 1,770 503
14/11/2017 1,790 1,770 -3,28 1,790 1,770 3.094
13/11/2017 1,830 1,830 -2,14 1,830 1,830 2.734
10/11/2017 1,870 1,870 0,00 1,870 1,870 --
09/11/2017 1,870 1,870 0,00 1,870 1,870 --
08/11/2017 1,870 1,870 0,00 1,870 1,870 --
07/11/2017 1,870 1,870 -2,09 1,870 1,870 1.337
06/11/2017 1,910 1,910 2,14 1,910 1,910 4.000
03/11/2017 1,870 1,870 0,00 1,870 1,870 --
02/11/2017 1,870 1,870 -2,09 1,870 1,870 418
01/11/2017 1,870 1,910 0,00 1,870 1,870 150
31/10/2017 1,910 1,910 2,14 1,910 1,910 474
30/10/2017 1,790 1,870 2,19 1,870 1,790 2.653
27/10/2017 1,830 1,830 0,00 1,830 1,830 --
26/10/2017 1,830 1,830 0,00 1,830 1,830 --
25/10/2017 1,830 1,830 0,00 1,830 1,830 --
24/10/2017 1,830 1,830 0,00 1,830 1,830 --
23/10/2017 1,830 1,830 0,00 1,830 1,830 --
20/10/2017 1,830 1,830 0,00 1,830 1,830 500
19/10/2017 1,850 1,830 -2,14 1,850 1,830 1.332
18/10/2017 1,870 1,870 0,00 1,870 1,870 --
17/10/2017 1,870 1,870 0,00 1,870 1,870 --
16/10/2017 1,870 1,870 0,00 1,870 1,870 --
13/10/2017 1,870 1,870 0,00 1,870 1,870 --
12/10/2017 1,870 1,870 0,00 1,870 1,870 --
11/10/2017 1,870 1,870 0,00 1,870 1,870 --
10/10/2017 1,870 1,870 0,00 1,870 1,870 --
09/10/2017 1,870 1,870 0,00 1,870 1,870 10
06/10/2017 1,870 1,870 -2,09 1,870 1,870 2.674
05/10/2017 1,930 1,910 -3,05 1,930 1,910 2.592
04/10/2017 1,970 1,970 0,00 1,970 1,970 --
03/10/2017 1,970 1,970 0,00 1,970 1,970 --
02/10/2017 1,970 1,970 -2,48 1,970 1,970 2.270
29/09/2017 2,020 2,020 0,00 2,020 2,020 --
28/09/2017 2,020 2,020 0,00 2,020 2,020 --
27/09/2017 2,020 2,020 0,00 2,020 2,020 --
26/09/2017 2,020 2,020 0,00 2,020 2,020 --
25/09/2017 2,020 2,020 0,00 2,020 2,020 --
22/09/2017 2,020 2,020 0,00 2,020 2,020 5.250
21/09/2017 2,020 2,020 0,00 2,020 2,020 4.794
20/09/2017 2,020 2,020 0,00 2,020 2,020 --
19/09/2017 2,020 2,020 0,00 2,020 2,020 --
18/09/2017 2,020 2,020 0,00 2,020 2,020 150
15/09/2017 2,020 2,020 0,00 2,020 2,020 495
14/09/2017 2,020 2,020 0,00 2,020 2,020 1.341
13/09/2017 2,020 2,020 0,50 2,100 2,020 1.882
12/09/2017 2,010 2,010 -4,74 2,010 2,010 1.000
11/09/2017 2,110 2,110 0,00 2,110 2,110 --
08/09/2017 2,110 2,110 0,00 2,110 2,110 --
07/09/2017 2,110 2,110 0,00 2,110 2,110 --
06/09/2017 2,110 2,110 0,00 2,110 2,110 --
05/09/2017 2,110 2,110 0,00 2,110 2,110 --
04/09/2017 2,110 2,110 0,00 2,110 2,110 --
01/09/2017 2,110 2,110 -3,65 2,110 2,110 490
31/08/2017 2,190 2,190 -4,78 2,190 2,190 1.442
30/08/2017 2,350 2,300 -3,36 2,350 2,300 27.832
29/08/2017 2,310 2,380 3,03 2,380 2,310 11.904
28/08/2017 2,310 2,310 5,00 2,310 2,310 6.782
25/08/2017 2,100 2,200 4,76 2,200 2,100 3.637
24/08/2017 2,100 2,100 0,00 2,100 2,100 --
23/08/2017 2,100 2,100 5,00 2,100 2,100 1.866
22/08/2017 2,000 2,000 0,00 2,000 2,000 8.041
21/08/2017 2,000 2,000 0,00 2,000 2,000 --
18/08/2017 2,000 2,000 0,50 2,000 2,000 1.257
17/08/2017 1,990 1,990 4,74 1,990 1,990 3.830
16/08/2017 1,900 1,900 0,00 1,900 1,900 4.516
15/08/2017 1,900 1,900 0,00 1,900 1,900 --
14/08/2017 1,900 1,900 4,97 1,900 1,900 33.760
11/08/2017 1,810 1,810 0,00 1,810 1,810 --
10/08/2017 1,810 1,810 -4,74 1,810 1,810 2.019
09/08/2017 1,900 1,900 0,00 1,900 1,900 2.834
08/08/2017 1,900 1,900 0,00 1,900 1,900 1.000
07/08/2017 1,900 1,900 -0,52 1,900 1,900 250
04/08/2017 1,910 1,910 4,95 1,910 1,910 5.490
03/08/2017 1,820 1,820 0,00 1,820 1,820 3.000
02/08/2017 1,820 1,820 0,00 1,820 1,820 --
01/08/2017 1,820 1,820 0,00 1,820 1,820 1.000
31/07/2017 1,820 1,820 0,00 1,820 1,820 1.374
28/07/2017 1,820 1,820 4,60 1,820 1,820 1.374
27/07/2017 1,740 1,740 -3,33 1,740 1,740 4.806
26/07/2017 1,860 1,800 -3,23 1,860 1,800 6.339
25/07/2017 1,860 1,860 0,00 1,860 1,860 --
24/07/2017 1,860 1,860 2,76 1,860 1,860 6.621
21/07/2017 1,900 1,810 -4,74 1,900 1,810 4.182
20/07/2017 1,810 1,900 4,97 1,900 1,810 9.272
19/07/2017 1,810 1,810 4,62 1,810 1,810 7.110
18/07/2017 1,730 1,730 0,00 1,730 1,730 --
17/07/2017 1,730 1,730 0,00 1,730 1,730 1.446
14/07/2017 1,730 1,730 0,00 1,730 1,730 2.000
13/07/2017 1,730 1,730 4,85 1,730 1,730 1.446
12/07/2017 1,650 1,650 0,00 1,650 1,650 --
11/07/2017 1,650 1,650 0,00 1,650 1,650 --
10/07/2017 1,650 1,650 0,00 1,650 1,650 --
07/07/2017 1,650 1,650 -4,62 1,650 1,650 300
06/07/2017 1,730 1,730 0,00 1,730 1,730 --
05/07/2017 1,730 1,730 0,00 1,730 1,730 --
04/07/2017 1,730 1,730 -4,42 1,730 1,730 995
03/07/2017 1,810 1,810 1,12 1,810 1,810 5.886
30/06/2017 1,730 1,790 3,47 1,790 1,730 2.100
29/06/2017 1,660 1,730 4,22 1,730 1,660 3.517
28/06/2017 1,660 1,660 4,40 1,660 1,660 1.000
27/06/2017 1,590 1,590 4,61 1,590 1,590 2.805
26/06/2017 1,520 1,520 0,00 1,520 1,520 --
23/06/2017 1,500 1,520 4,83 1,520 1,500 6.318
22/06/2017 1,450 1,450 0,00 1,450 1,450 --
21/06/2017 1,450 1,450 0,00 1,450 1,450 --
20/06/2017 1,460 1,450 -2,68 1,460 1,450 7.248
19/06/2017 1,490 1,490 0,00 1,490 1,490 1.000
16/06/2017 1,490 1,490 0,00 1,490 1,490 --
15/06/2017 1,490 1,490 0,00 1,490 1,490 500
14/06/2017 1,490 1,490 0,00 1,490 1,490 --
13/06/2017 1,500 1,490 4,20 1,500 1,490 2.367
12/06/2017 1,430 1,430 0,00 1,430 1,430 --
09/06/2017 1,430 1,430 0,00 1,430 1,430 --
08/06/2017 1,430 1,430 -4,03 1,430 1,430 3.542
07/06/2017 1,490 1,490 0,00 1,490 1,490 900
06/06/2017 1,490 1,490 0,00 1,490 1,490 --
05/06/2017 1,490 1,490 0,00 1,490 1,490 --
02/06/2017 1,490 1,490 0,00 1,490 1,490 500
01/06/2017 1,490 1,490 0,00 1,490 1,490 165
31/05/2017 1,560 1,490 -9,15 1,560 1,490 6.686
30/05/2017 1,640 1,640 0,00 1,640 1,640 --
29/05/2017 1,640 1,640 0,00 1,640 1,640 --
26/05/2017 1,640 1,640 0,00 1,640 1,640 --
25/05/2017 1,640 1,640 0,00 1,640 1,640 --
24/05/2017 1,640 1,640 0,00 1,640 1,640 5.525
23/05/2017 1,630 1,640 5,13 1,640 1,630 5.760
22/05/2017 1,560 1,560 0,00 1,560 1,560 --
19/05/2017 1,560 1,560 -4,88 1,560 1,560 2.750
18/05/2017 1,560 1,640 0,00 1,560 1,560 180
17/05/2017 1,640 1,640 0,00 1,640 1,640 --
16/05/2017 1,640 1,640 0,00 1,640 1,640 --
15/05/2017 1,640 1,640 0,00 1,640 1,640 --
12/05/2017 1,640 1,640 4,46 1,640 1,640 4.643
11/05/2017 1,570 1,570 -4,85 1,570 1,570 2.406
10/05/2017 1,650 1,650 0,00 1,650 1,650 --
09/05/2017 1,650 1,650 0,00 1,650 1,650 --
08/05/2017 1,650 1,650 0,00 1,650 1,650 980
05/05/2017 1,650 1,650 1,85 1,650 1,650 2.270
04/05/2017 1,700 1,620 0,00 1,700 1,700 20
03/05/2017 1,620 1,620 0,00 1,620 1,620 --
02/05/2017 1,700 1,620 0,00 1,700 1,620 9.977
28/04/2017 1,620 1,620 4,52 1,620 1,620 1.544
27/04/2017 1,630 1,550 -4,91 1,630 1,550 2.484

Mas noticias

publicidad
publicidad