Grenergy Renovables SA (GREG)

GREG
🏛️ 스페인 →
66.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 34.10 34.72 33.78 34.24 0.0M
2023-12-28 33.80 34.30 33.34 34.10 0.1M
2023-12-27 32.84 33.80 32.74 33.76 0.1M
2023-12-22 32.70 32.82 31.50 32.82 0.0M
2023-12-21 31.20 32.64 31.20 32.64 0.1M
2023-12-20 31.32 31.68 31.00 31.56 0.0M
2023-12-19 30.30 31.30 30.30 31.30 0.1M
2023-12-18 30.72 31.56 30.14 30.40 0.1M
2023-12-15 29.74 31.16 29.40 30.78 0.1M
2023-12-14 28.60 29.92 28.60 29.80 0.1M
2023-12-13 27.94 28.30 27.54 28.10 0.0M
2023-12-12 28.50 28.50 27.68 27.68 0.0M
2023-12-11 29.34 29.44 28.50 28.50 0.0M
2023-12-08 29.42 29.84 29.26 29.64 0.0M
2023-12-07 28.82 29.40 28.30 29.38 0.0M
2023-12-06 29.30 29.48 29.04 29.22 0.0M
2023-12-05 29.00 29.46 28.70 29.32 0.0M
2023-12-04 30.30 30.76 29.18 29.44 0.1M
2023-12-01 29.48 30.04 29.40 30.04 0.1M
2023-11-30 29.10 29.54 29.04 29.24 0.1M
2023-11-29 29.34 29.64 29.04 29.04 0.1M
2023-11-28 28.96 29.48 28.50 29.34 0.1M
2023-11-27 28.00 29.40 28.00 28.94 0.1M
2023-11-24 27.64 28.12 27.50 28.02 0.1M
2023-11-23 27.06 28.30 27.06 27.64 0.1M
2023-11-22 26.78 27.32 26.78 27.18 0.1M
2023-11-21 27.30 27.48 26.58 26.72 0.0M
2023-11-20 26.48 27.40 26.48 26.94 0.1M
2023-11-17 26.72 27.22 26.22 26.48 0.1M
2023-11-16 26.90 27.56 26.70 26.72 0.1M
2023-11-15 26.20 26.96 25.70 26.74 0.1M
2023-11-14 24.60 26.00 24.60 25.92 0.1M
2023-11-13 24.20 24.78 23.96 24.48 0.0M
2023-11-10 25.00 25.00 24.02 24.44 0.0M
2023-11-09 24.30 25.16 24.30 25.00 0.0M
2023-11-08 24.98 25.08 24.32 24.64 0.0M
2023-11-07 24.94 24.94 24.34 24.56 0.1M
2023-11-06 24.68 25.18 24.48 24.86 0.0M
2023-11-03 24.14 25.16 23.84 24.84 0.1M
2023-11-02 22.62 24.30 22.62 24.14 0.1M
2023-11-01 22.54 22.84 22.04 22.82 0.0M
2023-10-31 22.28 22.60 21.80 22.44 0.0M
2023-10-30 21.78 22.26 21.18 22.00 0.0M
2023-10-27 21.54 21.82 21.12 21.44 0.0M
2023-10-26 21.04 21.88 20.96 21.34 0.1M
2023-10-25 21.00 21.44 20.50 21.24 0.1M
2023-10-24 20.88 21.74 20.88 21.10 0.1M
2023-10-23 20.66 20.66 19.88 20.50 0.1M
2023-10-20 20.20 21.00 20.10 20.68 0.1M
2023-10-19 20.00 21.90 20.00 20.56 0.2M
2023-10-18 19.04 19.89 18.77 19.81 0.1M
2023-10-17 18.76 19.08 18.70 18.96 0.0M
2023-10-16 18.50 18.85 18.29 18.69 0.0M
2023-10-13 19.70 19.70 18.55 18.55 0.1M
2023-10-12 19.67 20.06 19.02 19.20 0.1M
2023-10-11 19.55 20.06 19.20 19.66 0.1M
2023-10-10 18.84 19.52 18.81 19.45 0.1M
2023-10-09 18.51 19.05 18.51 18.74 0.0M
2023-10-06 19.10 19.10 18.20 18.83 0.1M
2023-10-05 18.89 19.21 18.65 18.86 0.1M
2023-10-04 18.88 19.54 18.50 18.53 0.0M
2023-10-03 19.68 20.36 18.75 18.96 0.1M
2023-10-02 20.62 20.68 19.49 19.61 0.1M
2023-09-29 21.58 21.66 20.62 20.68 0.1M
2023-09-28 20.60 21.48 20.58 21.04 0.1M
2023-09-27 22.22 22.40 20.38 20.42 0.1M
2023-09-26 22.62 22.70 22.06 22.30 0.0M
2023-09-25 24.46 24.48 22.02 22.80 0.1M
2023-09-22 24.20 24.20 23.72 23.74 0.0M
2023-09-21 25.28 25.28 24.16 24.20 0.0M
2023-09-20 24.70 25.24 24.70 25.00 0.0M
2023-09-19 24.80 24.98 24.48 24.70 0.0M
2023-09-18 24.70 25.46 24.70 24.80 0.0M
2023-09-15 24.90 25.16 24.72 24.78 0.1M
2023-09-14 23.98 24.90 23.42 24.82 0.0M
2023-09-13 23.82 23.98 23.30 23.70 0.0M
2023-09-12 23.92 24.40 23.56 23.56 0.0M
2023-09-11 23.68 24.08 23.24 23.96 0.0M
2023-09-08 24.36 24.88 23.42 24.04 0.1M
2023-09-07 23.90 24.50 23.22 24.40 0.0M
2023-09-06 25.24 25.24 23.90 23.90 0.0M
2023-09-05 25.34 25.60 25.08 25.08 0.0M
2023-09-04 25.60 25.88 25.22 25.34 0.0M
2023-09-01 25.32 26.00 25.32 25.70 0.0M
2023-08-31 25.56 26.06 25.50 25.74 0.1M
2023-08-30 26.00 26.00 25.50 25.80 0.0M
2023-08-29 25.50 26.38 25.34 26.10 0.0M
2023-08-28 25.32 25.70 25.32 25.68 0.0M
2023-08-25 25.80 25.80 25.40 25.56 0.0M
2023-08-24 25.70 25.92 25.38 25.50 0.0M
2023-08-23 25.36 25.62 25.00 25.56 0.0M
2023-08-22 24.60 25.00 24.28 25.00 0.0M
2023-08-21 24.58 25.04 24.18 24.46 0.0M
2023-08-18 24.68 25.04 24.22 24.84 0.0M
2023-08-17 25.56 25.72 24.70 24.82 0.0M
2023-08-16 26.00 26.00 25.64 25.72 0.0M
2023-08-15 25.56 26.20 25.56 25.62 0.0M
2023-08-14 25.76 26.04 25.50 25.80 0.0M
2023-08-11 26.20 26.36 25.96 25.96 0.0M
2023-08-10 26.10 26.60 26.10 26.24 0.0M
2023-08-09 25.90 26.84 25.80 26.40 0.0M
2023-08-08 25.94 26.26 25.80 26.26 0.0M
2023-08-07 26.18 26.48 26.02 26.04 0.0M
2023-08-04 25.92 26.64 25.92 26.60 0.0M
2023-08-03 26.20 26.88 25.60 25.88 0.0M
2023-08-02 27.04 27.18 26.02 26.02 0.0M
2023-08-01 27.10 27.50 26.90 27.04 0.0M
2023-07-31 27.50 28.08 27.38 27.44 0.0M
2023-07-28 27.20 27.88 27.20 27.22 0.0M
2023-07-27 27.48 28.30 27.48 28.04 0.0M
2023-07-26 27.60 28.30 27.60 28.14 0.0M
2023-07-25 27.30 27.88 27.10 27.82 0.0M
2023-07-24 27.10 27.26 26.94 27.14 0.0M
2023-07-21 27.16 27.20 26.96 27.10 0.0M
2023-07-20 26.80 27.16 26.80 27.10 0.0M
2023-07-19 26.40 27.20 26.38 26.94 0.0M
2023-07-18 26.60 26.60 26.14 26.46 0.0M
2023-07-17 26.14 26.52 25.72 26.42 0.0M
2023-07-14 26.22 26.64 25.70 26.00 0.0M
2023-07-13 26.30 26.96 25.98 26.84 0.0M
2023-07-12 27.40 27.60 26.24 26.24 0.0M
2023-07-11 27.10 27.86 27.10 27.70 0.0M
2023-07-10 27.90 28.00 27.36 27.64 0.0M
2023-07-07 27.30 27.86 27.06 27.86 0.0M
2023-07-06 27.66 27.98 27.34 27.48 0.0M
2023-07-05 28.68 28.68 27.80 27.94 0.0M
2023-07-04 28.34 28.58 28.10 28.34 0.0M
2023-07-03 27.64 28.62 27.52 28.50 0.0M
2023-06-30 28.08 28.52 27.30 28.20 0.0M
2023-06-29 28.06 28.40 27.86 28.22 0.0M
2023-06-28 27.80 28.18 27.66 28.10 0.0M
2023-06-27 27.50 27.74 27.02 27.74 0.0M
2023-06-26 27.50 27.76 27.26 27.34 0.0M
2023-06-23 28.00 28.40 27.36 27.84 0.0M
2023-06-22 28.50 28.70 28.10 28.48 0.0M
2023-06-21 29.36 29.36 28.54 28.58 0.0M
2023-06-20 29.20 29.32 28.82 29.20 0.0M
2023-06-19 29.20 29.54 28.66 29.14 0.0M
2023-06-16 27.50 29.54 27.50 29.10 0.3M
2023-06-15 26.18 27.36 26.12 27.20 0.0M
2023-06-14 26.18 26.88 25.92 26.72 0.0M
2023-06-13 26.78 26.78 25.68 26.18 0.0M
2023-06-12 24.70 26.88 24.70 26.20 0.1M
2023-06-09 24.74 25.02 24.54 24.78 0.0M
2023-06-08 25.02 25.40 24.64 24.74 0.0M
2023-06-07 24.30 25.20 24.30 25.02 0.0M
2023-06-06 24.60 24.84 24.10 24.54 0.0M
2023-06-05 24.42 24.68 24.30 24.58 0.0M
2023-06-02 24.60 24.90 24.34 24.56 0.2M
2023-06-01 24.96 25.16 24.02 24.36 0.1M
2023-05-31 25.90 25.90 23.62 24.56 0.2M
2023-05-30 26.46 26.46 25.86 25.86 0.0M
2023-05-29 25.44 25.96 25.36 25.96 0.0M
2023-05-26 26.00 26.08 25.10 25.50 0.0M
2023-05-25 26.22 26.68 25.74 25.80 0.0M
2023-05-24 26.88 26.90 26.06 26.12 0.0M
2023-05-23 27.00 27.00 26.58 26.60 0.0M
2023-05-22 26.70 27.50 26.70 26.90 0.0M
2023-05-19 27.00 27.04 26.36 26.84 0.0M
2023-05-18 26.80 27.32 26.80 26.80 0.0M
2023-05-17 28.00 28.00 26.94 27.02 0.0M
2023-05-16 27.90 28.84 27.90 28.34 0.0M
2023-05-15 27.96 28.40 27.72 27.90 0.0M
2023-05-12 27.90 28.00 27.20 27.98 0.0M
2023-05-11 27.70 27.76 27.06 27.48 0.0M
2023-05-10 27.00 27.92 27.00 27.42 0.0M
2023-05-09 27.10 27.10 26.56 26.86 0.0M
2023-05-08 28.00 28.02 27.22 27.24 0.0M
2023-05-05 27.34 28.22 27.30 28.08 0.0M
2023-05-04 26.50 27.24 25.90 27.24 0.0M
2023-05-03 26.16 26.40 25.92 26.26 0.0M
2023-05-02 26.72 27.60 26.16 26.48 0.0M
2023-04-28 26.88 27.24 26.50 26.58 0.0M
2023-04-27 27.42 27.64 26.90 27.38 0.0M
2023-04-26 26.96 27.40 26.68 27.16 0.0M
2023-04-25 26.82 26.82 26.22 26.70 0.0M
2023-04-24 26.20 26.92 26.18 26.78 0.0M
2023-04-21 26.82 26.88 26.04 26.14 0.0M
2023-04-20 27.54 27.68 26.50 26.84 0.0M
2023-04-19 27.66 28.00 27.42 27.84 0.0M
2023-04-18 28.32 28.32 27.60 27.80 0.0M
2023-04-17 28.02 28.86 28.02 28.32 0.0M
2023-04-14 29.36 29.36 28.36 28.42 0.0M
2023-04-13 28.12 28.92 27.88 28.86 0.0M
2023-04-12 28.40 28.60 27.54 27.98 0.1M
2023-04-11 30.06 30.16 28.84 28.86 0.0M
2023-04-06 29.40 29.88 29.32 29.84 0.0M
2023-04-05 29.38 29.52 29.12 29.44 0.0M
2023-04-04 28.30 29.36 28.18 29.20 0.1M
2023-04-03 28.02 28.40 27.60 28.06 0.0M
2023-03-31 27.68 28.20 27.08 28.02 0.0M
2023-03-30 26.90 27.70 26.74 27.70 0.0M
2023-03-29 26.38 26.56 25.86 26.56 0.1M
2023-03-28 27.50 27.50 26.00 26.00 0.0M
2023-03-27 28.00 28.00 26.94 27.06 0.0M
2023-03-24 27.48 27.58 27.00 27.40 0.0M
2023-03-23 26.68 27.56 26.60 27.40 0.0M
2023-03-22 27.48 27.48 26.32 26.90 0.0M
2023-03-21 26.40 27.04 26.10 27.00 0.0M
2023-03-20 26.34 26.48 25.58 26.06 0.1M
2023-03-17 27.20 27.38 26.36 26.70 0.1M
2023-03-16 27.74 27.84 27.00 27.18 0.1M
2023-03-15 28.60 29.32 27.16 27.20 0.1M
2023-03-14 28.20 28.76 28.20 28.66 0.0M
2023-03-13 27.80 28.58 27.02 28.18 0.1M
2023-03-10 28.10 28.50 27.62 27.66 0.1M
2023-03-09 29.00 29.00 27.74 28.24 0.1M
2023-03-08 28.60 28.96 28.12 28.90 0.0M
2023-03-07 28.64 29.42 28.54 28.58 0.1M
2023-03-06 30.00 30.00 28.10 28.52 0.1M
2023-03-03 29.14 29.86 29.12 29.72 0.0M
2023-03-02 28.80 29.36 28.80 29.14 0.0M
2023-03-01 29.00 29.56 28.78 29.10 0.1M
2023-02-28 28.38 29.24 28.10 29.14 0.1M
2023-02-27 29.40 29.40 27.60 29.08 0.1M
2023-02-24 29.52 30.28 29.40 29.48 0.0M
2023-02-23 29.64 29.96 29.40 29.52 0.0M
2023-02-22 30.00 30.00 29.20 29.40 0.0M
2023-02-21 31.00 31.08 29.90 30.00 0.0M
2023-02-20 31.50 31.76 30.96 31.06 0.0M
2023-02-17 30.98 31.44 30.94 31.28 0.0M
2023-02-16 31.34 31.46 30.74 31.34 0.1M
2023-02-15 31.10 31.58 30.86 31.00 0.0M
2023-02-14 32.26 32.26 31.08 31.46 0.0M
2023-02-13 31.32 32.02 31.14 31.28 0.0M
2023-02-10 31.50 32.20 31.12 31.48 0.0M
2023-02-09 32.84 32.84 31.88 31.92 0.0M
2023-02-08 32.80 33.26 32.52 32.84 0.0M
2023-02-07 33.54 33.54 31.90 32.36 0.1M
2023-02-06 32.60 33.20 32.40 33.06 0.0M
2023-02-03 33.84 33.96 32.16 32.98 0.0M
2023-02-02 33.40 34.36 33.10 33.74 0.0M
2023-02-01 33.54 34.38 33.14 33.14 0.1M
2023-01-31 32.06 33.36 32.06 33.14 0.1M
2023-01-30 34.54 34.64 32.06 32.14 0.1M
2023-01-27 33.80 34.50 33.34 34.42 0.1M
2023-01-26 33.94 34.30 33.30 33.72 0.0M
2023-01-25 33.32 34.26 33.18 33.90 0.1M
2023-01-24 32.40 33.32 32.00 33.16 0.1M
2023-01-23 31.76 32.40 31.44 32.00 0.1M
2023-01-20 30.60 31.42 30.38 31.10 0.1M
2023-01-19 31.20 31.22 30.06 30.50 0.1M
2023-01-18 30.50 31.86 30.00 31.18 0.1M
2023-01-17 29.50 30.10 29.32 30.04 0.0M
2023-01-16 29.72 29.72 28.86 29.24 0.1M
2023-01-13 28.94 29.68 28.76 29.30 0.1M
2023-01-12 28.40 29.04 28.24 28.82 0.1M
2023-01-11 27.06 28.30 26.90 28.30 0.1M
2023-01-10 26.80 27.44 26.78 26.90 0.1M
2023-01-09 26.66 27.24 26.38 27.00 0.1M
2023-01-06 26.52 27.00 26.40 26.74 0.1M
2023-01-05 27.06 27.24 26.42 26.46 0.1M
2023-01-04 27.30 27.62 26.78 27.18 0.1M
2023-01-03 28.54 28.62 27.20 27.30 0.1M
2023-01-02 29.00 29.00 27.70 28.46 0.1M