Vocento 15 años 22 de Octubre, 22:51 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRENERGY (GRE)GRENERGY (GRE)

0,000,00 %
1,83

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
26/04/2017 1,630 1,630 0,00 1,630 1,630 --
25/04/2017 1,630 1,630 0,00 1,630 1,630 --
24/04/2017 1,630 1,630 0,00 1,630 1,630 --
21/04/2017 1,630 1,630 0,00 1,630 1,630 --
20/04/2017 1,630 1,630 0,00 1,630 1,630 600
19/04/2017 1,630 1,630 0,00 1,630 1,630 1.534
18/04/2017 1,630 1,630 0,00 1,630 1,630 --
13/04/2017 1,630 1,630 0,00 1,630 1,630 --
12/04/2017 1,630 1,630 -1,81 1,630 1,630 5.000
11/04/2017 1,590 1,660 4,40 1,660 1,590 3.080
10/04/2017 1,590 1,590 -1,24 1,590 1,590 4.601
07/04/2017 1,610 1,610 0,00 1,610 1,610 --
06/04/2017 1,610 1,610 0,00 1,610 1,610 --
05/04/2017 1,610 1,610 0,00 1,610 1,610 --
04/04/2017 1,610 1,610 4,55 1,610 1,610 3.000
03/04/2017 1,540 1,540 0,00 1,540 1,540 --
31/03/2017 1,540 1,540 -4,94 1,540 1,540 1.624
30/03/2017 1,620 1,620 0,00 1,620 1,620 --
29/03/2017 1,620 1,620 0,00 1,620 1,620 3.444
28/03/2017 1,620 1,620 0,00 1,620 1,620 --
27/03/2017 1,620 1,620 0,00 1,620 1,620 --
24/03/2017 1,620 1,620 -4,71 1,620 1,620 1.020
23/03/2017 1,700 1,700 0,00 1,700 1,700 --
22/03/2017 1,700 1,700 0,00 1,700 1,700 --
21/03/2017 1,700 1,700 0,00 1,700 1,700 --
20/03/2017 1,700 1,700 0,00 1,700 1,700 --
17/03/2017 1,700 1,700 0,00 1,700 1,700 --
16/03/2017 1,700 1,700 0,00 1,700 1,700 --
15/03/2017 1,700 1,700 0,59 1,700 1,700 500
14/03/2017 1,690 1,690 -4,52 1,690 1,690 2.600
13/03/2017 1,770 1,770 4,12 1,770 1,770 6.437
10/03/2017 1,630 1,700 8,97 1,700 1,630 2.133
09/03/2017 1,560 1,560 0,00 1,560 1,560 2.603
08/03/2017 1,560 1,560 4,70 1,560 1,560 4.253
07/03/2017 1,490 1,490 4,93 1,490 1,490 5.402
06/03/2017 1,420 1,420 0,00 1,420 1,420 1.441
03/03/2017 1,410 1,420 2,90 1,420 1,410 2.930
02/03/2017 1,380 1,380 4,55 1,380 1,380 4.369
01/03/2017 1,320 1,320 0,00 1,320 1,320 --
28/02/2017 1,340 1,320 -2,94 1,340 1,320 2.500
27/02/2017 1,360 1,360 0,00 1,360 1,360 --
24/02/2017 1,360 1,360 0,00 1,360 1,360 --
23/02/2017 1,360 1,360 0,00 1,360 1,360 --
22/02/2017 1,360 1,360 0,00 1,360 1,360 820
21/02/2017 1,360 1,360 0,00 1,360 1,360 1.230
20/02/2017 1,360 1,360 0,00 1,360 1,360 --
17/02/2017 1,300 1,360 0,00 1,360 1,300 1.906
16/02/2017 1,360 1,360 0,00 1,360 1,360 700
15/02/2017 1,360 1,360 0,00 1,360 1,360 653
14/02/2017 1,360 1,360 0,00 1,360 1,360 --
13/02/2017 1,360 1,360 4,62 1,360 1,360 7.500
10/02/2017 1,300 1,300 0,00 1,300 1,300 760
09/02/2017 1,300 1,300 0,00 1,300 1,300 --
08/02/2017 1,300 1,300 0,00 1,300 1,300 1.837
07/02/2017 1,300 1,300 0,00 1,300 1,300 3.848
06/02/2017 1,240 1,300 0,00 1,300 1,240 8.572
03/02/2017 1,240 1,300 0,00 1,300 1,240 2.004
02/02/2017 1,300 1,300 0,00 1,300 1,300 1.000
01/02/2017 1,300 1,300 0,00 1,300 1,300 1.436
31/01/2017 1,300 1,300 -0,76 1,300 1,300 230
30/01/2017 1,310 1,310 0,00 1,310 1,310 7.503
27/01/2017 1,310 1,310 0,00 1,310 1,310 10.000
26/01/2017 1,310 1,310 -2,96 1,310 1,310 10.000
25/01/2017 1,300 1,350 0,00 1,300 1,300 100
24/01/2017 1,350 1,350 0,00 1,350 1,350 --
23/01/2017 1,350 1,350 0,00 1,350 1,350 35
20/01/2017 1,350 1,350 0,00 1,350 1,350 3.723
19/01/2017 1,350 1,350 0,00 1,350 1,350 --
18/01/2017 1,350 1,350 0,00 1,350 1,350 --
17/01/2017 1,350 1,350 0,00 1,350 1,350 --
16/01/2017 1,350 1,350 0,00 1,350 1,350 --
13/01/2017 1,350 1,350 0,00 1,350 1,350 7.000
12/01/2017 1,350 1,350 0,00 1,350 1,350 5.000
11/01/2017 1,290 1,350 0,00 1,350 1,290 2.223
10/01/2017 1,340 1,350 0,00 1,350 1,340 7.043
09/01/2017 1,340 1,350 -4,26 1,350 1,340 8.682
06/01/2017 1,350 1,410 4,44 1,410 1,350 6.600
05/01/2017 1,350 1,350 0,00 1,350 1,350 6.993
04/01/2017 1,370 1,350 0,00 1,370 1,350 12.000
03/01/2017 1,410 1,350 0,00 1,410 1,350 14.638
02/01/2017 1,350 1,350 -4,26 1,350 1,350 6.000
30/12/2016 1,370 1,410 2,92 1,410 1,370 28.133
29/12/2016 1,360 1,370 0,74 1,370 1,360 6.000
28/12/2016 1,410 1,360 0,74 1,410 1,360 6.500
27/12/2016 1,350 1,350 0,00 1,350 1,350 2.000
23/12/2016 1,370 1,350 -1,46 1,370 1,350 7.432
22/12/2016 1,370 1,370 0,00 1,370 1,370 12.972
21/12/2016 1,400 1,370 -2,14 1,400 1,370 2.300
20/12/2016 1,400 1,400 -0,71 1,400 1,400 2.000
19/12/2016 1,410 1,410 0,00 1,410 1,410 3.774
16/12/2016 1,400 1,410 0,00 1,400 1,400 100
15/12/2016 1,410 1,410 0,00 1,410 1,410 --
14/12/2016 1,430 1,410 2,92 1,430 1,410 7.530
13/12/2016 1,430 1,370 -4,20 1,430 1,370 3.800
12/12/2016 1,430 1,430 -4,67 1,430 1,430 1.749
09/12/2016 1,500 1,500 0,00 1,500 1,500 1.667
08/12/2016 1,500 1,500 0,00 1,500 1,500 --
07/12/2016 1,500 1,500 4,90 1,500 1,500 6.000
06/12/2016 1,430 1,430 0,00 1,430 1,430 --
05/12/2016 1,430 1,430 4,38 1,430 1,430 7.498
02/12/2016 1,430 1,370 -8,67 1,430 1,370 10.709
01/12/2016 1,500 1,500 -4,46 1,500 1,500 16.702
30/11/2016 1,570 1,570 0,00 1,570 1,570 1.593
29/11/2016 1,570 1,570 4,67 1,570 1,570 4.094
28/11/2016 1,500 1,500 0,00 1,500 1,500 --
25/11/2016 1,500 1,500 0,00 1,500 1,500 2.667
24/11/2016 1,500 1,500 0,00 1,500 1,500 --
23/11/2016 1,500 1,500 0,00 1,500 1,500 --
22/11/2016 1,500 1,500 0,00 1,500 1,500 --
21/11/2016 1,500 1,500 0,00 1,500 1,500 --
18/11/2016 1,500 1,500 0,00 1,500 1,500 --
17/11/2016 1,500 1,500 0,00 1,500 1,500 --
16/11/2016 1,500 1,500 0,00 1,500 1,500 --
15/11/2016 1,430 1,500 0,00 1,430 1,430 198
14/11/2016 1,500 1,500 -1,32 1,500 1,500 3.620
11/11/2016 1,520 1,520 0,00 1,520 1,520 900
10/11/2016 1,520 1,520 0,00 1,520 1,520 272
09/11/2016 1,520 1,520 0,00 1,520 1,520 --
08/11/2016 1,520 1,520 0,00 1,520 1,520 1.645
07/11/2016 1,520 1,520 0,00 1,520 1,520 --
04/11/2016 1,520 1,520 -4,40 1,520 1,520 861
03/11/2016 1,590 1,590 0,00 1,590 1,590 --
02/11/2016 1,590 1,590 0,00 1,590 1,590 --
01/11/2016 1,590 1,590 1,27 1,590 1,590 3.500
31/10/2016 1,570 1,570 -4,85 1,570 1,570 11.934
28/10/2016 1,650 1,650 0,00 1,650 1,650 2.000
27/10/2016 1,650 1,650 0,00 1,650 1,650 --
26/10/2016 1,650 1,650 0,00 1,650 1,650 --
25/10/2016 1,650 1,650 0,00 1,650 1,650 4.000

Mas noticias

publicidad