Greencoat Renewables PLC (GRP.IR) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	0.80	0.80	0.79	0.80	+3.11%	663,427
2026-10-15	0.77	0.77	0.77	0.77	+0.00%	420,396
2026-10-14	0.77	0.77	0.77	0.77	+0.00%	1,607,091
2026-10-13	0.77	0.77	0.77	0.77	+0.00%	425,068
2026-10-12	0.77	0.77	0.77	0.77	+0.00%	372,917
2026-10-09	0.77	0.77	0.77	0.77	+0.00%	318,497
2026-10-08	0.77	0.77	0.77	0.77	+0.00%	869,727
2026-10-07	0.77	0.77	0.77	0.77	+0.00%	688,137
2026-10-06	0.77	0.77	0.77	0.77	+0.00%	848,785
2026-10-05	0.77	0.77	0.77	0.77	+0.00%	1,048,814
2026-10-02	0.77	0.77	0.77	0.77	+0.00%	1,830,871
2026-10-01	0.77	0.77	0.77	0.77	+0.00%	1,186,827
2026-09-30	0.77	0.77	0.77	0.77	+0.00%	3,818,530
2026-09-29	0.77	0.77	0.77	0.77	+0.00%	1,121,486
2026-09-28	0.77	0.77	0.77	0.77	+0.00%	1,188,540
2026-09-25	0.77	0.77	0.77	0.77	+0.00%	5,977,906
2026-09-24	0.77	0.77	0.77	0.77	+0.00%	493,777
2026-09-23	0.77	0.77	0.77	0.77	+0.00%	7,045,610
2026-09-22	0.77	0.77	0.77	0.77	+0.00%	1,968,727
2026-09-21	0.77	0.77	0.77	0.77	+0.00%	458,257
2026-09-18	0.77	0.77	0.77	0.77	+0.00%	1,507,583
2026-09-17	0.77	0.77	0.77	0.77	+0.00%	2,461,059
2026-09-16	0.77	0.77	0.77	0.77	+0.00%	398,885
2026-09-15	0.77	0.77	0.77	0.77	+0.00%	490,436
2026-09-14	0.77	0.77	0.77	0.77	+0.00%	1,229,669
2026-09-11	0.77	0.77	0.77	0.77	+0.00%	639,105
2026-09-10	0.77	0.77	0.77	0.77	+0.00%	313,943
2026-09-09	0.77	0.77	0.77	0.77	+0.00%	481,374
2026-09-08	0.77	0.77	0.77	0.77	+0.00%	1,222,048
2026-09-07	0.77	0.77	0.77	0.77	+0.00%	338,675
2026-09-04	0.77	0.77	0.77	0.77	+0.00%	918,801
2026-09-03	0.77	0.77	0.77	0.77	+0.00%	2,091,166
2026-09-02	0.77	0.77	0.77	0.77	+0.00%	201,415
2026-09-01	0.77	0.77	0.77	0.77	+0.00%	799,794
2026-08-31	0.77	0.77	0.77	0.77	+0.00%	181,008
2026-08-28	0.77	0.77	0.77	0.77	+0.00%	168,307
2026-08-27	0.77	0.77	0.77	0.77	+0.00%	500,580
2026-08-26	0.77	0.77	0.77	0.77	+0.00%	653,928
2026-08-25	0.77	0.77	0.77	0.77	+0.00%	2,059,159
2026-08-24	0.77	0.77	0.77	0.77	+0.00%	869,817
2026-08-21	0.77	0.77	0.77	0.77	+0.00%	644,711
2026-08-20	0.77	0.77	0.77	0.77	+0.00%	1,246,468
2026-08-19	0.77	0.77	0.77	0.77	+0.00%	654,302
2026-08-18	0.77	0.77	0.77	0.77	+0.00%	1,125,611
2026-08-17	0.77	0.77	0.77	0.77	+0.00%	408,269
2026-08-14	0.77	0.77	0.77	0.77	+0.00%	844,822
2026-08-13	0.77	0.77	0.77	0.77	+0.00%	389,307
2026-08-12	0.77	0.77	0.77	0.77	+0.00%	257,859
2026-08-11	0.77	0.77	0.77	0.77	+0.00%	469,588
2026-08-10	0.77	0.77	0.77	0.77	+0.00%	1,017,148
2026-08-07	0.77	0.77	0.77	0.77	+0.00%	861,029
2026-08-06	0.77	0.77	0.77	0.77	+0.00%	344,874
2026-08-05	0.77	0.77	0.77	0.77	+0.00%	2,184,349
2026-08-04	0.77	0.77	0.77	0.77	+0.00%	2,039,944
2026-08-03	0.77	0.77	0.77	0.77	+0.00%	1,407,209
2026-07-31	0.77	0.77	0.77	0.77	+0.00%	763,413
2026-07-30	0.77	0.77	0.77	0.77	+0.00%	1,175,558
2026-07-29	0.77	0.77	0.77	0.77	+0.00%	1,263,815
2026-07-28	0.77	0.77	0.77	0.77	+0.00%	1,032,571
2026-07-27	0.77	0.77	0.77	0.77	+0.00%	1,161,700
2026-07-24	0.77	0.77	0.77	0.77	+0.00%	745,161
2026-07-23	0.77	0.77	0.77	0.77	+0.00%	2,726,104
2026-07-22	0.77	0.77	0.77	0.77	+0.00%	1,371,328
2026-07-21	0.77	0.77	0.77	0.77	+0.00%	954,888
2026-07-20	0.77	0.77	0.77	0.77	+0.00%	585,351
2026-07-17	0.77	0.77	0.77	0.77	+0.00%	210,772
2026-07-16	0.77	0.77	0.77	0.77	+0.00%	99,449
2026-07-15	0.77	0.77	0.77	0.77	+0.00%	530,980
2026-07-14	0.77	0.77	0.77	0.77	+0.00%	983,938
2026-07-13	0.77	0.77	0.77	0.77	+0.00%	777,568
2026-07-10	0.77	0.77	0.77	0.77	+0.00%	439,685
2026-07-09	0.77	0.77	0.77	0.77	+0.00%	439,159
2026-07-08	0.77	0.77	0.77	0.77	+0.00%	396,783
2026-07-07	0.77	0.77	0.77	0.77	+0.00%	1,645,829
2026-07-06	0.77	0.77	0.77	0.77	+0.00%	1,551,948
2026-07-03	0.77	0.77	0.77	0.77	+0.00%	2,138,783
2026-07-02	0.77	0.77	0.77	0.77	+0.00%	2,175,692
2026-07-01	0.77	0.77	0.77	0.77	+0.00%	1,323,997
2026-06-30	0.77	0.77	0.77	0.77	+0.00%	2,633,945
2026-06-29	0.77	0.77	0.77	0.77	+0.00%	2,936,965
2026-06-26	0.77	0.77	0.77	0.77	+0.00%	3,224,433
2026-06-25	0.77	0.77	0.77	0.77	+0.00%	1,666,553
2026-06-24	0.77	0.77	0.77	0.77	+0.00%	944,549
2026-06-23	0.77	0.77	0.77	0.77	+0.00%	551,209
2026-06-22	0.77	0.77	0.77	0.77	+0.00%	1,143,294
2026-06-19	0.77	0.77	0.77	0.77	+0.00%	767,124
2026-06-18	0.77	0.77	0.77	0.77	+0.00%	703,490
2026-06-17	0.77	0.77	0.77	0.77	+0.00%	9,890,032
2026-06-16	0.77	0.77	0.77	0.77	+0.00%	1,093,968
2026-06-15	0.77	0.77	0.77	0.77	+0.00%	17,500,554
2026-06-12	0.77	0.77	0.77	0.77	+0.00%	1,489,783
2026-06-11	0.77	0.77	0.77	0.77	+0.00%	5,862,205
2026-06-10	0.77	0.77	0.77	0.77	+0.00%	6,149,002
2026-06-09	0.77	0.77	0.77	0.77	+0.00%	7,033,257
2026-06-08	0.77	0.77	0.77	0.77	+0.00%	2,927,047
2026-06-05	0.77	0.77	0.77	0.77	+0.00%	566,412
2026-06-04	0.77	0.77	0.77	0.77	+0.00%	923,815
2026-06-03	0.77	0.77	0.77	0.77	+0.00%	1,640,707
2026-06-02	0.77	0.77	0.77	0.77	+0.00%	5,635,829
2026-06-01	0.77	0.77	0.77	0.77	+0.00%	460,357
2026-05-29	0.77	0.77	0.77	0.77	+0.00%	1,270,860
2026-05-28	0.77	0.77	0.77	0.77	+0.00%	3,225,204
2026-05-27	0.77	0.77	0.77	0.77	+0.00%	364,966
2026-05-26	0.77	0.77	0.77	0.77	+0.00%	915,802
2026-05-25	0.77	0.77	0.77	0.77	+0.00%	51,170
2026-05-22	0.77	0.77	0.77	0.77	+0.00%	1,378,776
2026-05-21	0.77	0.77	0.77	0.77	+0.00%	1,208,795
2026-05-20	0.77	0.77	0.77	0.77	+0.00%	1,125,891
2026-05-19	0.77	0.77	0.77	0.77	+0.00%	1,188,440
2026-05-18	0.77	0.77	0.77	0.77	+0.00%	1,550,954
2026-05-15	0.77	0.77	0.77	0.77	+0.00%	1,624,212
2026-05-14	0.77	0.77	0.77	0.77	+0.00%	2,283,387
2026-05-13	0.77	0.77	0.77	0.77	+0.00%	2,438,226
2026-05-12	0.77	0.77	0.77	0.77	+0.00%	1,356,450
2026-05-11	0.77	0.77	0.77	0.77	+0.00%	1,212,379
2026-05-08	0.77	0.77	0.77	0.77	+0.00%	1,408,838
2026-05-07	0.77	0.77	0.77	0.77	+0.00%	902,612
2026-05-06	0.77	0.77	0.77	0.77	+0.00%	1,775,821
2026-05-05	0.77	0.77	0.77	0.77	+0.00%	1,599,824
2026-04-30	0.77	0.77	0.77	0.77	+0.00%	2,381,707
2026-04-29	0.77	0.77	0.77	0.77	+0.00%	1,870,702
2026-04-28	0.77	0.77	0.77	0.77	+0.00%	1,352,248
2026-04-27	0.77	0.77	0.77	0.77	+0.00%	1,984,549
2026-04-24	0.77	0.77	0.77	0.77	+0.00%	2,022,772
2026-04-23	0.77	0.77	0.77	0.77	+0.00%	1,109,303
2026-04-22	0.77	0.77	0.77	0.77	+0.00%	1,408,248
2026-04-21	0.77	0.77	0.77	0.77	+0.00%	1,648,787
2026-04-20	0.77	0.77	0.77	0.77	+0.00%	1,613,571
2026-04-17	0.77	0.77	0.77	0.77	+0.00%	3,911,734
2026-04-16	0.77	0.77	0.77	0.77	+0.00%	2,953,414
2026-04-15	0.77	0.77	0.77	0.77	+0.00%	1,887,143
2026-04-14	0.77	0.77	0.77	0.77	+0.00%	1,635,358
2026-04-13	0.77	0.77	0.77	0.77	+0.00%	1,221,702
2026-04-10	0.77	0.77	0.77	0.77	+0.00%	1,265,916
2026-04-09	0.77	0.77	0.77	0.77	+0.00%	1,157,015
2026-04-08	0.77	0.77	0.77	0.77	+0.00%	1,259,838
2026-04-07	0.77	0.77	0.77	0.77	+0.00%	1,570,336
2026-04-02	0.77	0.77	0.77	0.77	+0.00%	1,649,466
2026-04-01	0.77	0.77	0.77	0.77	+0.00%	5,663,207
2026-03-31	0.77	0.77	0.77	0.77	+0.00%	5,788,293
2026-03-30	0.77	0.77	0.77	0.77	+0.00%	3,122,946
2026-03-27	0.77	0.77	0.77	0.77	+0.00%	4,259,300
2026-03-26	0.77	0.77	0.77	0.77	+0.00%	2,885,367
2026-03-25	0.77	0.77	0.77	0.77	+0.00%	2,495,283
2026-03-24	0.77	0.77	0.77	0.77	+0.00%	1,052,498
2026-03-23	0.77	0.77	0.77	0.77	+0.00%	1,531,059
2026-03-20	0.77	0.77	0.77	0.77	+0.00%	2,010,302
2026-03-19	0.77	0.77	0.77	0.77	+0.00%	0
2026-03-18	0.77	0.77	0.77	0.77	+0.00%	0
2026-03-17	0.77	0.77	0.77	0.77	+0.00%	0
2026-03-16	0.77	0.77	0.77	0.77	+0.00%	0
2026-03-13	0.77	0.77	0.77	0.77	+0.00%	0
2026-03-12	0.77	0.77	0.77	0.77	+0.00%	2,980,678
2026-03-11	0.77	0.77	0.77	0.77	+0.00%	1,705,567
2026-03-10	0.77	0.77	0.77	0.77	+0.00%	3,063,085
2026-03-09	0.77	0.77	0.77	0.77	+0.00%	3,005,900
2026-03-06	0.77	0.77	0.77	0.77	+0.00%	2,107,452
2026-03-05	0.77	0.77	0.77	0.77	+0.00%	11,456,444
2026-03-04	0.77	0.77	0.77	0.77	+0.00%	2,075,692
2026-03-03	0.77	0.77	0.77	0.77	+0.00%	1,809,750
2026-03-02	0.77	0.77	0.77	0.77	+0.00%	663,138
2026-02-27	0.77	0.77	0.77	0.77	+0.00%	397,575
2026-02-26	0.77	0.77	0.77	0.77	+0.00%	386,294
2026-02-25	0.77	0.77	0.77	0.77	+0.00%	1,402,308
2026-02-24	0.77	0.77	0.77	0.77	+0.00%	338,810
2026-02-23	0.77	0.77	0.77	0.77	+0.00%	819,719
2026-02-20	0.77	0.77	0.77	0.77	+0.00%	763,493
2026-02-19	0.77	0.77	0.77	0.77	+0.00%	1,963,113
2026-02-18	0.77	0.77	0.77	0.77	+0.00%	1,024,728
2026-02-17	0.77	0.77	0.77	0.77	+0.00%	883,261
2026-02-16	0.77	0.77	0.77	0.77	+0.00%	566,846
2026-02-13	0.77	0.77	0.77	0.77	+0.00%	682,475
2026-02-12	0.77	0.77	0.77	0.77	+0.00%	1,439,960
2026-02-11	0.77	0.77	0.77	0.77	+0.00%	1,008,985
2026-02-10	0.77	0.77	0.77	0.77	+0.00%	846,917
2026-02-09	0.77	0.77	0.77	0.77	+0.00%	1,137,342
2026-02-06	0.77	0.77	0.77	0.77	+0.00%	1,513,219
2026-02-05	0.77	0.77	0.77	0.77	+0.00%	1,573,834
2026-02-04	0.77	0.77	0.77	0.77	+0.00%	2,998,550
2026-02-03	0.77	0.77	0.77	0.77	+0.00%	1,064,003
2026-02-02	0.77	0.77	0.77	0.77	+0.00%	1,061,805
2026-01-30	0.77	0.77	0.77	0.77	+0.00%	1,840,987
2026-01-29	0.77	0.77	0.77	0.77	+0.00%	2,446,143
2026-01-28	0.77	0.77	0.77	0.77	+0.00%	563,985
2026-01-27	0.77	0.77	0.77	0.77	+0.00%	1,604,514
2026-01-26	0.77	0.77	0.77	0.77	+0.00%	1,101,163
2026-01-23	0.77	0.77	0.77	0.77	+0.00%	740,809
2026-01-22	0.77	0.77	0.77	0.77	+0.00%	940,325
2026-01-21	0.77	0.77	0.77	0.77	+0.00%	426,851
2026-01-20	0.77	0.77	0.77	0.77	+0.00%	1,310,486
2026-01-19	0.77	0.77	0.77	0.77	+0.00%	224,422
2026-01-16	0.77	0.77	0.77	0.77	+0.00%	503,627
2026-01-15	0.77	0.77	0.77	0.77	+0.00%	2,196,690
2026-01-14	0.77	0.77	0.77	0.77	+0.00%	822,134
2026-01-13	0.77	0.77	0.77	0.77	+0.00%	582,522
2026-01-12	0.77	0.77	0.77	0.77	+0.00%	353,737
2026-01-09	0.77	0.77	0.77	0.77	+0.00%	1,618,931
2026-01-08	0.77	0.77	0.77	0.77	+0.00%	1,881,553
2026-01-07	0.77	0.77	0.77	0.77	+0.00%	1,685,659
2026-01-06	0.77	0.77	0.77	0.77	+0.00%	1,340,463
2026-01-05	0.77	0.77	0.77	0.77	+0.00%	1,417,590
2026-01-02	0.77	0.77	0.77	0.77	+0.00%	436,128
2025-12-31	0.77	0.77	0.77	0.77	+0.00%	145,745
2025-12-30	0.77	0.77	0.77	0.77	+0.00%	365,967
2025-12-29	0.77	0.77	0.77	0.77	+0.00%	329,331
2025-12-24	0.77	0.77	0.77	0.77	+0.00%	415,307
2025-12-23	0.77	0.77	0.77	0.77	+0.00%	2,153,212
2025-12-22	0.77	0.77	0.77	0.77	+0.00%	635,180
2025-12-19	0.77	0.77	0.77	0.77	+0.00%	450,539
2025-12-18	0.77	0.77	0.77	0.77	+0.00%	438,888
2025-12-17	0.77	0.77	0.77	0.77	+0.00%	1,582,384
2025-12-16	0.77	0.77	0.77	0.77	+0.00%	1,314,475
2025-12-15	0.77	0.77	0.77	0.77	+0.00%	1,527,028
2025-12-12	0.77	0.77	0.77	0.77	+0.00%	990,720
2025-12-11	0.77	0.77	0.77	0.77	+0.00%	492,495
2025-12-10	0.77	0.77	0.77	0.77	+0.00%	1,560,656
2025-12-09	0.77	0.77	0.77	0.77	+0.00%	1,000,305
2025-12-08	0.77	0.77	0.77	0.77	+0.00%	4,726,473
2025-12-05	0.77	0.77	0.77	0.77	+0.00%	387,311
2025-12-04	0.77	0.77	0.77	0.77	+0.00%	6,237,691
2025-12-03	0.77	0.77	0.77	0.77	+0.00%	5,385,017
2025-12-02	0.77	0.77	0.77	0.77	+0.00%	5,435,376
2025-12-01	0.77	0.77	0.77	0.77	+0.00%	5,562,075
2025-11-28	0.77	0.77	0.77	0.77	+0.00%	2,316,862
2025-11-27	0.77	0.77	0.77	0.77	+0.00%	2,677,018
2025-11-26	0.77	0.77	0.77	0.77	+0.00%	5,131,835
2025-11-25	0.77	0.77	0.77	0.77	+0.00%	3,180,136
2025-11-24	0.77	0.77	0.77	0.77	+0.00%	2,443,136
2025-11-21	0.77	0.77	0.77	0.77	+0.00%	1,025,908
2025-11-20	0.77	0.77	0.77	0.77	+0.00%	4,122,653
2025-11-19	0.77	0.77	0.77	0.77	+0.00%	1,014,017
2025-11-18	0.77	0.77	0.77	0.77	+0.00%	761,940
2025-11-17	0.77	0.77	0.77	0.77	+0.00%	3,181,107
2025-11-14	0.77	0.77	0.77	0.77	+0.00%	2,698,802
2025-11-13	0.77	0.77	0.77	0.77	+0.00%	990,427
2025-11-12	0.77	0.77	0.77	0.77	+0.00%	6,646,356
2025-11-11	0.77	0.77	0.77	0.77	+0.00%	2,383,938
2025-11-10	0.77	0.77	0.77	0.77	+0.00%	703,770
2025-11-07	0.77	0.77	0.77	0.77	+0.00%	1,715,976
2025-11-06	0.77	0.77	0.77	0.77	+0.00%	1,486,358
2025-11-05	0.77	0.77	0.77	0.77	+0.00%	1,270,385
2025-11-04	0.77	0.77	0.77	0.77	+0.00%	1,376,187
2025-11-03	0.77	0.77	0.77	0.77	+0.00%	3,293,145
2025-10-31	0.77	0.77	0.77	0.77	+0.00%	495,934
2025-10-30	0.77	0.77	0.77	0.77	+0.00%	1,779,514
2025-10-29	0.77	0.77	0.77	0.77	+0.00%	1,686,846
2025-10-28	0.77	0.77	0.77	0.77	+0.00%	1,534,118
2025-10-27	0.77	0.77	0.77	0.77	+0.00%	734,033
2025-10-24	0.77	0.77	0.77	0.77	+0.00%	541,217
2025-10-23	0.77	0.77	0.77	0.77	+0.00%	947,029

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Mar (+0.06%). Peor mes: Ene (-1.81%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.81%
Feb-0.38%
Mar+0.06%
Abr+0.00%
May+0.00%
Jun+0.00%
Jul+0.00%
Ago+0.00%
Sep+0.00%
Oct+0.00%
Nov+0.00%
Dic+0.00%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Greencoat Renewables PLC (GRP.IR)?

0.80 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de GRP.IR?

Máximo de 0.80 y mínimo de 0.77 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Greencoat Renewables PLC?

Históricamente, el mes más fuerte de GRP.IR ha sido Mar (media +0.06%) y el más débil Ene (media -1.81%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.