Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 37,260 36,900 0,76 37,360 36,100 50.342
19/05/2022 36,260 36,620 -0,76 36,700 35,700 43.442
18/05/2022 35,500 36,900 4,83 37,680 35,460 101.418
17/05/2022 34,260 35,200 3,10 35,800 34,260 38.175
16/05/2022 32,500 34,140 5,05 34,260 32,380 40.525
13/05/2022 32,480 32,500 1,12 32,500 31,240 37.474
12/05/2022 33,320 32,140 -6,68 34,060 32,020 66.953
11/05/2022 34,700 34,440 1,29 34,980 33,520 79.211
10/05/2022 33,600 34,000 0,89 34,480 33,600 49.245
09/05/2022 33,660 33,700 -0,94 34,020 33,540 42.815
06/05/2022 34,000 34,020 0,06 34,540 33,020 28.640
05/05/2022 34,860 34,000 -0,99 36,420 33,840 49.752
04/05/2022 33,720 34,340 0,12 34,840 33,720 18.999
03/05/2022 34,600 34,300 0,59 34,780 33,840 23.030
02/05/2022 34,800 34,100 -0,70 34,800 34,040 17.733
29/04/2022 34,140 34,340 -1,15 35,000 34,120 20.884
28/04/2022 33,200 34,740 3,89 35,400 33,200 37.060
27/04/2022 33,800 33,440 1,33 34,120 32,920 44.201
26/04/2022 33,120 33,000 -0,12 33,200 32,300 40.065
25/04/2022 33,100 33,040 -2,59 33,980 32,660 51.633
22/04/2022 34,280 33,920 -2,58 35,000 33,920 32.950
21/04/2022 35,800 34,820 -1,97 37,840 34,820 114.219
20/04/2022 34,180 35,520 2,48 35,760 34,180 84.615
19/04/2022 35,000 34,660 -3,35 35,160 33,800 130.716
14/04/2022 35,340 35,860 1,36 35,980 34,960 38.970
13/04/2022 36,000 35,380 -1,45 36,000 35,320 36.656
12/04/2022 35,300 35,900 1,70 35,900 34,760 44.352
11/04/2022 35,180 35,300 0,51 35,600 34,420 39.166
08/04/2022 33,900 35,120 2,15 35,120 33,780 55.878
07/04/2022 35,160 34,380 -2,27 36,000 33,420 57.192
06/04/2022 35,000 35,180 0,23 35,360 34,340 48.255
05/04/2022 34,180 35,100 3,05 35,480 33,880 74.658
04/04/2022 33,920 34,060 -0,93 34,860 33,560 33.343
01/04/2022 34,000 34,380 0,82 34,840 33,400 37.385
31/03/2022 33,200 34,100 3,65 34,350 32,800 72.831
30/03/2022 33,150 32,900 -0,60 33,200 32,250 74.860
29/03/2022 32,950 33,100 0,00 33,700 32,400 68.787
28/03/2022 31,900 33,100 6,77 33,650 31,250 87.495
25/03/2022 31,750 31,000 -1,90 31,900 30,750 39.786
24/03/2022 31,000 31,600 1,94 31,600 30,600 27.122
23/03/2022 31,400 31,000 -1,27 31,800 30,350 32.092
22/03/2022 30,050 31,400 3,97 31,500 30,050 42.137
21/03/2022 29,200 30,200 -1,31 30,550 29,200 30.725
18/03/2022 29,300 30,600 4,08 30,850 29,250 71.412
17/03/2022 30,200 29,400 -1,67 30,650 29,250 59.982
16/03/2022 30,100 29,900 0,17 30,100 29,350 34.845
15/03/2022 28,800 29,850 3,29 30,100 28,200 48.886
14/03/2022 30,350 28,900 -6,62 31,200 28,900 81.997
11/03/2022 31,100 30,950 1,48 32,000 30,200 94.075
10/03/2022 30,750 30,500 0,66 31,100 29,800 76.439
09/03/2022 29,600 30,300 3,06 31,500 29,200 127.212
08/03/2022 28,250 29,400 8,89 29,400 27,600 115.582
07/03/2022 24,000 27,000 7,57 27,000 24,000 49.574
04/03/2022 26,450 25,100 -5,10 26,600 25,050 32.311
03/03/2022 27,200 26,450 -3,29 27,250 26,100 27.753
02/03/2022 26,850 27,350 -0,36 27,950 26,800 48.586
01/03/2022 26,900 27,450 -2,31 28,100 26,800 62.329
28/02/2022 25,000 28,100 10,63 28,100 25,000 93.472
25/02/2022 26,950 25,400 -1,55 26,950 24,750 112.486
24/02/2022 22,750 25,800 10,49 25,800 22,050 80.322
23/02/2022 23,100 23,350 4,24 23,600 22,750 43.140
22/02/2022 22,300 22,400 -0,44 23,450 21,800 33.137
21/02/2022 23,200 22,500 -2,81 23,200 22,500 22.442
18/02/2022 23,200 23,150 -1,91 24,200 23,150 27.167
17/02/2022 23,450 23,600 0,00 24,100 23,250 24.638
16/02/2022 23,500 23,600 -0,21 24,150 23,400 21.185
15/02/2022 22,700 23,650 2,83 23,850 22,700 24.504
14/02/2022 23,200 23,000 -3,16 23,250 22,350 48.399
11/02/2022 24,700 23,750 -3,06 24,700 23,750 29.613
10/02/2022 25,500 24,500 -2,39 25,700 23,700 34.884
09/02/2022 24,450 25,100 4,37 25,200 24,350 43.476
08/02/2022 23,800 24,050 2,34 24,050 23,400 35.370
07/02/2022 23,950 23,500 0,00 24,050 23,150 43.895
04/02/2022 24,600 23,500 -3,09 24,600 23,050 60.204
03/02/2022 25,350 24,250 -4,15 25,350 23,950 34.909
02/02/2022 24,750 25,300 1,40 25,600 24,500 26.460
01/02/2022 25,200 24,950 -0,60 25,800 24,900 43.161
31/01/2022 24,800 25,100 0,00 25,350 24,750 82.426
28/01/2022 25,350 25,100 0,60 25,350 24,600 33.872
27/01/2022 25,850 24,950 -3,48 25,850 24,850 46.448
26/01/2022 25,200 25,850 2,78 25,950 25,150 26.274
25/01/2022 25,600 25,150 -1,95 25,950 25,150 23.284
24/01/2022 26,500 25,650 -4,29 26,600 25,200 50.349
21/01/2022 27,400 26,800 -2,90 27,550 26,450 31.498
20/01/2022 26,950 27,600 3,95 27,750 26,950 45.011
19/01/2022 26,450 26,550 -0,75 27,200 26,100 34.503
18/01/2022 27,000 26,750 -0,93 27,300 26,000 54.202
17/01/2022 28,200 27,000 -3,40 28,200 26,950 42.625
14/01/2022 28,150 27,950 -0,71 28,300 27,550 26.786
13/01/2022 27,400 28,150 2,74 28,700 27,400 44.093
12/01/2022 27,500 27,400 -0,36 27,700 27,300 26.571
11/01/2022 27,150 27,500 2,23 28,050 27,050 43.284
10/01/2022 27,250 26,900 -0,74 27,600 26,900 34.252
07/01/2022 27,750 27,100 0,18 27,750 26,750 46.141
06/01/2022 28,750 27,050 -5,75 28,750 27,050 95.200
05/01/2022 29,200 28,700 -0,52 29,200 28,600 24.891
04/01/2022 29,250 28,850 -1,54 29,600 28,850 49.521
03/01/2022 29,850 29,300 1,03 29,900 29,200 40.129
30/12/2021 28,300 29,000 1,40 29,050 28,300 32.941
29/12/2021 28,700 28,600 -0,35 28,900 28,300 28.612
28/12/2021 29,950 28,700 -2,71 29,950 28,650 42.011
27/12/2021 29,750 29,500 -1,67 30,200 29,350 41.981
23/12/2021 30,150 30,000 -0,50 30,200 29,500 18.132
22/12/2021 28,550 30,150 5,60 30,200 28,550 32.430
21/12/2021 29,200 28,550 -1,04 29,250 28,150 52.453
20/12/2021 30,000 28,850 -5,25 30,050 28,850 38.430
17/12/2021 29,000 30,450 3,22 30,450 29,000 111.817
16/12/2021 28,700 29,500 2,08 30,650 28,700 65.883
15/12/2021 29,300 28,900 -1,37 29,650 28,800 29.186
14/12/2021 28,950 29,300 -0,34 30,100 28,550 44.686
13/12/2021 30,200 29,400 -0,68 30,200 29,050 36.752
10/12/2021 30,850 29,600 -4,52 30,850 29,600 28.073
09/12/2021 30,500 31,000 0,32 31,400 30,350 28.916
08/12/2021 31,000 30,900 1,31 31,200 30,400 34.236
07/12/2021 29,050 30,500 2,87 30,700 29,050 50.566
06/12/2021 29,950 29,650 2,95 29,950 28,850 32.459
03/12/2021 30,000 28,800 -4,48 30,400 28,800 54.219
02/12/2021 30,600 30,150 -3,83 30,600 29,600 90.966
01/12/2021 30,650 31,350 0,48 31,500 30,150 50.100
30/11/2021 30,400 31,200 1,46 31,200 30,000 73.095
29/11/2021 30,000 30,750 2,33 31,050 29,850 57.491
26/11/2021 31,000 30,050 -3,22 31,000 29,950 43.937
25/11/2021 31,400 31,050 0,16 31,450 30,250 36.094
24/11/2021 30,900 31,000 0,32 32,000 30,600 48.154
23/11/2021 31,600 30,900 -2,22 31,900 30,800 45.595
22/11/2021 30,700 31,600 1,44 31,850 30,700 42.436
19/11/2021 31,800 31,150 -2,04 32,150 30,450 50.051
18/11/2021 32,800 31,800 -1,40 32,800 31,800 32.611
17/11/2021 33,050 32,250 -1,53 33,050 31,850 35.237
16/11/2021 31,900 32,750 2,50 33,150 31,900 32.876
15/11/2021 32,800 31,950 -2,89 33,050 31,900 24.151
12/11/2021 32,100 32,900 0,61 32,950 32,100 26.261
11/11/2021 33,500 32,700 -2,68 33,500 32,150 61.808
10/11/2021 34,450 33,600 -1,61 34,450 33,150 34.175
09/11/2021 34,300 34,150 1,19 34,500 33,600 36.017
08/11/2021 33,200 33,750 0,45 33,750 32,850 36.272
05/11/2021 35,500 33,600 -4,55 35,550 33,500 53.264
04/11/2021 34,900 35,200 1,59 36,300 34,700 48.614
03/11/2021 35,900 34,650 -4,02 36,050 34,600 39.564
02/11/2021 35,450 36,100 1,26 36,300 35,000 50.837
01/11/2021 35,450 35,650 0,99 35,900 35,050 38.228
29/10/2021 34,550 35,300 1,29 35,650 34,550 62.738
28/10/2021 33,450 34,850 5,29 35,200 33,050 98.411
27/10/2021 34,050 33,100 -2,93 34,050 32,950 41.613
26/10/2021 33,500 34,100 3,49 34,250 32,350 74.871
25/10/2021 32,000 32,950 2,65 33,100 31,700 57.769
22/10/2021 32,550 32,100 -1,23 32,650 32,100 19.627
21/10/2021 31,150 32,500 3,50 32,500 31,150 57.014
20/10/2021 31,000 31,400 1,29 32,250 30,750 61.336
19/10/2021 30,450 31,000 2,82 31,000 29,500 66.179
18/10/2021 30,450 30,150 0,00 32,300 30,000 66.129
15/10/2021 29,350 30,150 1,01 30,350 29,100 30.207
14/10/2021 30,100 29,850 -1,65 30,700 29,650 27.970
13/10/2021 29,750 30,350 3,06 30,550 29,200 51.566
12/10/2021 28,400 29,450 2,61 29,450 28,200 44.100
11/10/2021 30,550 28,700 -3,53 30,550 28,700 48.020
08/10/2021 29,000 29,750 0,68 30,200 29,000 41.305
07/10/2021 28,450 29,550 2,25 29,900 28,450 38.919
06/10/2021 29,650 28,900 -1,37 29,650 28,000 67.943
05/10/2021 29,750 29,300 -2,01 30,100 29,250 44.683
04/10/2021 30,500 29,900 -2,45 30,600 29,050 52.700
01/10/2021 30,750 30,650 0,00 30,750 30,050 33.678
30/09/2021 31,050 30,650 -0,49 31,300 30,200 52.805
29/09/2021 31,550 30,800 -2,38 32,300 30,150 97.874
28/09/2021 32,900 31,550 -4,97 32,900 31,550 52.205
27/09/2021 34,200 33,200 -2,35 34,200 33,000 58.661
24/09/2021 33,500 34,000 2,41 34,400 33,200 68.530
23/09/2021 32,750 33,200 4,08 33,800 32,150 101.261
22/09/2021 33,500 31,900 -3,92 33,500 31,800 97.333
21/09/2021 31,600 33,200 2,47 33,450 31,600 72.582
20/09/2021 32,500 32,400 -0,15 32,850 31,000 48.100
17/09/2021 31,950 32,450 1,56 32,650 31,100 87.340
16/09/2021 32,000 31,950 -1,84 32,400 29,650 174.559
15/09/2021 32,850 32,550 -1,06 33,550 32,350 46.052
14/09/2021 32,800 32,900 -0,60 33,150 31,750 47.903
13/09/2021 32,300 33,100 3,44 33,450 32,100 80.669
10/09/2021 31,650 32,000 0,47 32,450 30,850 59.666
09/09/2021 30,000 31,850 6,17 31,850 29,400 77.420
08/09/2021 29,950 30,000 0,17 30,400 29,350 33.316
07/09/2021 29,900 29,950 0,50 30,100 28,900 39.703
06/09/2021 30,600 29,800 -2,61 30,700 29,600 31.165
03/09/2021 29,600 30,600 1,32 31,000 29,600 60.569
02/09/2021 29,550 30,200 2,37 30,200 29,550 22.734
01/09/2021 29,400 29,500 0,00 29,950 29,150 25.444
31/08/2021 29,800 29,500 -0,67 30,000 29,400 17.417
30/08/2021 30,000 29,700 -0,50 30,000 29,400 9.347
27/08/2021 29,900 29,850 -0,17 29,900 29,100 10.473
26/08/2021 30,600 29,900 -3,55 30,900 29,650 30.025
25/08/2021 31,950 31,000 -2,52 31,950 31,000 29.516
24/08/2021 30,850 31,800 2,91 32,000 30,800 46.754
23/08/2021 30,100 30,900 -0,16 31,000 30,100 41.539
20/08/2021 30,500 30,950 1,14 30,950 29,950 28.542
19/08/2021 30,700 30,600 0,00 30,700 29,750 27.614
18/08/2021 30,700 30,600 2,00 30,950 30,000 30.576
17/08/2021 29,500 30,000 3,09 30,250 28,600 57.565
16/08/2021 29,500 29,100 -1,19 29,500 29,000 18.280
13/08/2021 28,400 29,450 2,43 29,500 28,400 28.320
12/08/2021 29,150 28,750 -1,20 29,150 28,500 18.424
11/08/2021 29,250 29,100 -0,51 29,250 28,700 16.979
10/08/2021 28,350 29,250 3,17 29,250 28,150 18.281
09/08/2021 28,350 28,350 1,43 28,550 27,900 12.245
06/08/2021 27,800 27,950 -0,36 28,100 27,700 12.023
05/08/2021 28,950 28,050 0,72 28,950 27,500 16.250
04/08/2021 29,150 27,850 -2,62 29,150 27,800 18.109
03/08/2021 29,300 28,600 -1,72 29,300 28,050 18.944
02/08/2021 28,600 29,100 3,93 29,100 27,950 52.028
30/07/2021 27,500 28,000 2,38 28,100 26,550 54.368
29/07/2021 27,900 27,350 -1,62 28,450 27,200 50.934
28/07/2021 27,500 27,800 1,09 28,500 27,300 70.929
27/07/2021 28,950 27,500 -2,48 28,950 27,350 39.543
26/07/2021 29,400 28,200 -1,91 29,400 28,200 34.178
23/07/2021 28,750 28,750 -1,20 29,050 28,350 22.826
22/07/2021 29,000 29,100 0,52 29,250 28,700 27.205
21/07/2021 27,550 28,950 5,66 28,950 27,550 37.057
20/07/2021 28,850 27,400 -1,79 28,900 26,800 49.849
19/07/2021 28,900 27,900 -1,24 28,900 27,050 62.400
16/07/2021 28,300 28,250 -1,05 28,600 27,350 53.653
15/07/2021 29,250 28,550 -2,89 29,750 28,300 53.682
14/07/2021 29,200 29,400 -0,34 29,850 29,050 26.083
13/07/2021 29,250 29,500 -1,67 29,900 29,250 35.383
12/07/2021 29,950 30,000 1,01 30,000 29,450 26.570
09/07/2021 30,000 29,700 0,51 30,000 29,100 33.712
08/07/2021 30,900 29,550 -3,90 30,900 29,050 51.301
07/07/2021 30,100 30,750 2,16 31,000 30,100 78.763
06/07/2021 30,500 30,100 -1,95 30,500 29,700 62.186
05/07/2021 30,100 30,700 1,66 30,800 30,100 68.616
02/07/2021 30,000 30,200 1,34 30,200 29,850 63.897
01/07/2021 30,400 29,800 -1,00 30,400 29,600 38.714
30/06/2021 30,150 30,100 -0,33 30,350 29,350 67.020
29/06/2021 29,000 30,200 4,14 30,450 28,800 103.600
28/06/2021 29,150 29,000 -0,17 29,600 28,550 36.923
25/06/2021 28,900 29,050 0,87 29,500 28,100 73.716
24/06/2021 29,300 28,800 0,52 29,300 28,300 75.786
23/06/2021 29,550 28,650 -1,88 29,550 28,550 77.054
22/06/2021 30,950 29,200 -4,11 30,950 28,650 74.205
21/06/2021 31,900 30,450 -2,25 31,900 29,850 72.919
18/06/2021 33,000 31,150 -5,61 33,300 30,750 262.721
17/06/2021 33,000 33,000 2,33 33,000 31,550 77.589
16/06/2021 31,000 32,250 7,50 33,850 31,000 279.605
15/06/2021 29,150 30,000 2,92 30,350 28,850 88.033
14/06/2021 28,500 29,150 1,75 29,750 28,500 61.835
11/06/2021 28,450 28,650 2,50 28,900 27,950 40.534
10/06/2021 29,300 27,950 -3,95 29,300 27,700 53.973
09/06/2021 30,000 29,100 -3,16 30,200 28,600 78.981
08/06/2021 29,500 30,050 -0,50 30,800 29,500 50.378
07/06/2021 31,000 30,200 -3,67 31,100 29,250 51.139
04/06/2021 30,900 31,350 0,97 31,750 30,750 42.449
03/06/2021 30,450 31,050 1,80 31,300 30,450 42.698
02/06/2021 30,150 30,500 0,66 30,600 30,150 41.146
01/06/2021 29,500 30,300 1,17 30,450 29,100 33.829
31/05/2021 30,000 29,950 -0,50 30,350 29,800 31.353
28/05/2021 30,550 30,100 -0,99 30,550 30,000 53.977
27/05/2021 29,950 30,400 3,40 30,450 29,400 331.436
26/05/2021 30,000 29,400 -0,34 30,000 29,400 45.520
25/05/2021 29,900 29,500 -1,34 29,900 29,100 47.895

GRENERGY (GRE)GRENERGY (GRE)

0,280,76 %
36,90

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.