19 de Agosto, 22:49 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRENERGY (GRE)GRENERGY (GRE)

-0,04-1,34 %
2,94

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 2,900 2,940 -1,34 3,000 2,900 7.457
16/08/2018 3,060 2,980 -0,67 3,060 2,980 5.935
15/08/2018 3,100 3,000 0,00 3,100 3,060 115
14/08/2018 2,960 3,000 0,00 3,000 2,900 8.055
13/08/2018 3,060 3,000 0,00 3,060 3,000 16.596
10/08/2018 3,000 3,000 0,00 3,060 3,000 18.010
09/08/2018 3,000 3,000 0,00 3,060 2,940 9.964
08/08/2018 3,000 3,000 0,00 3,220 3,000 14.066
07/08/2018 2,900 3,000 0,00 3,000 2,900 9.020
06/08/2018 2,980 3,000 4,90 3,000 2,800 6.230
03/08/2018 2,980 2,860 -4,03 3,000 2,860 5.948
02/08/2018 3,000 2,980 2,05 3,000 2,820 10.429
01/08/2018 2,900 2,920 0,69 3,000 2,900 25.848
31/07/2018 2,900 2,900 3,57 2,900 2,900 1.500
30/07/2018 2,800 2,800 0,00 2,900 2,800 4.500
27/07/2018 2,900 2,800 -1,41 2,900 2,720 9.521
26/07/2018 2,800 2,840 2,16 2,840 2,800 19.755
25/07/2018 2,700 2,780 1,46 2,800 2,700 1.655
24/07/2018 2,800 2,740 -2,14 2,800 2,660 4.594
23/07/2018 2,760 2,800 1,45 2,800 2,640 5.150
20/07/2018 2,720 2,760 4,55 2,760 2,640 2.664
19/07/2018 2,640 2,640 -2,94 2,640 2,640 2.350
18/07/2018 2,700 2,720 -2,86 2,780 2,540 54.192
17/07/2018 2,900 2,800 -2,78 2,900 2,760 2.700
16/07/2018 2,920 2,880 0,70 2,920 2,680 3.810
13/07/2018 2,820 2,860 0,00 2,860 2,720 3.248
12/07/2018 2,920 2,860 -2,05 2,980 2,800 2.856
11/07/2018 2,940 2,920 -2,01 2,940 2,860 1.781
10/07/2018 3,000 2,980 0,00 3,000 2,920 5.694
09/07/2018 2,980 2,980 2,05 3,000 2,860 11.702
06/07/2018 3,000 2,920 -2,01 3,000 2,920 13.022
05/07/2018 2,840 2,980 9,56 2,980 2,840 11.217
04/07/2018 2,860 2,720 -9,33 2,860 2,720 12.979
03/07/2018 2,940 3,000 7,14 3,000 2,940 31.819
02/07/2018 2,740 2,800 6,87 2,800 2,740 10.377
29/06/2018 2,500 2,620 0,00 2,620 2,500 40.342
28/06/2018 2,740 2,620 -9,03 2,740 2,620 2.914
27/06/2018 3,020 2,880 -8,86 3,020 2,880 34.092
26/06/2018 3,320 3,160 -9,20 3,320 3,160 27.221
25/06/2018 3,660 3,480 -9,38 3,660 3,480 66.327
22/06/2018 3,980 3,840 -4,95 3,980 3,840 35.660
21/06/2018 4,140 4,040 2,02 4,140 4,040 48.500
20/06/2018 3,780 3,960 10,00 3,960 3,780 60.021
19/06/2018 3,440 3,600 9,76 3,600 3,440 103.477
18/06/2018 3,140 3,280 9,33 3,280 3,140 31.833
15/06/2018 2,900 3,000 7,91 3,000 2,900 63.105
14/06/2018 2,660 2,780 9,45 2,780 2,660 44.087
13/06/2018 2,520 2,540 4,96 2,540 2,520 28.569
12/06/2018 2,420 2,420 4,31 2,420 2,420 46.633
11/06/2018 2,220 2,320 4,50 2,320 2,220 26.591
08/06/2018 2,200 2,220 2,78 2,220 2,200 15.664
07/06/2018 2,140 2,160 1,89 2,160 2,140 7.889
06/06/2018 2,120 2,120 1,92 2,120 2,120 3.228
05/06/2018 2,080 2,080 1,96 2,080 2,080 4.000
04/06/2018 2,040 2,040 2,00 2,040 2,040 2.090
01/06/2018 1,980 2,000 1,52 2,000 1,980 3.869
31/05/2018 2,000 1,970 2,07 2,000 1,970 2.774
30/05/2018 1,930 1,930 0,00 1,930 1,930 526
29/05/2018 1,930 1,930 -0,52 1,930 1,930 500
28/05/2018 1,940 1,940 2,11 1,940 1,940 257
25/05/2018 1,960 1,900 -5,00 1,960 1,900 2.952
24/05/2018 2,000 2,000 0,00 2,000 2,000 2.700
23/05/2018 2,000 2,000 0,00 2,000 2,000 --
22/05/2018 2,000 2,000 -1,96 2,000 2,000 3.900
21/05/2018 2,040 2,040 0,00 2,040 2,040 --
18/05/2018 2,040 2,040 -2,86 2,040 2,040 4.999
17/05/2018 2,100 2,100 -1,87 2,100 2,100 4.626
16/05/2018 2,140 2,140 -1,83 2,140 2,140 1.174
15/05/2018 2,180 2,180 -0,91 2,180 2,180 2.347
14/05/2018 2,200 2,200 -0,90 2,200 2,200 8.217
11/05/2018 2,200 2,220 0,00 2,220 2,200 3.191
10/05/2018 2,220 2,220 0,00 2,220 2,220 595
09/05/2018 2,220 2,220 0,00 2,220 2,220 6.491
08/05/2018 2,220 2,220 0,00 2,220 2,220 1.001
07/05/2018 2,220 2,220 -1,77 2,220 2,220 5.000
04/05/2018 2,260 2,260 1,80 2,260 2,260 440
03/05/2018 2,220 2,220 0,00 2,220 2,220 4.590
02/05/2018 2,160 2,220 2,78 2,220 2,160 38.929
30/04/2018 2,160 2,160 0,93 2,160 2,160 4.000
27/04/2018 2,140 2,140 2,88 2,140 2,140 7.860
26/04/2018 2,080 2,080 -1,89 2,080 2,080 3.916
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

Mas noticias

publicidad
publicidad