U.S. markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
9.31-0.21 (-2.21%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20249.529.589.279.319.311,205,008
05 sept 20249.699.799.369.529.522,074,023
04 sept 20249.709.879.529.769.761,394,362
03 sept 202410.0510.119.729.869.861,219,380
02 sept 202410.0010.109.8710.0510.05953,834
30 ago 20249.9710.199.9710.0210.023,323,908
29 ago 20249.859.969.839.889.881,622,412
28 ago 20249.789.909.769.859.851,145,158
27 ago 20249.669.819.669.779.771,319,637
26 ago 20249.709.869.539.589.581,631,814
23 ago 20249.479.819.389.789.782,770,041
22 ago 20249.229.659.069.449.442,800,381
21 ago 20248.899.468.699.229.225,263,989
20 ago 20248.798.958.698.888.881,428,729
19 ago 20248.488.718.488.708.701,050,233
16 ago 20248.298.518.228.488.481,399,125
15 ago 20248.368.418.188.218.211,134,082
14 ago 20248.288.438.268.308.301,158,145
13 ago 20248.708.718.118.268.263,728,942
12 ago 20248.808.938.698.738.73809,580
09 ago 20248.908.928.738.778.77678,009
08 ago 20248.908.968.808.828.82919,548
07 ago 20248.889.008.778.958.951,474,301
06 ago 20248.708.878.638.708.701,836,740
05 ago 20248.708.758.338.488.482,303,446
02 ago 20248.959.128.868.868.861,210,216
01 ago 20249.209.249.009.039.031,362,035
31 jul 20249.349.479.139.309.302,973,923
30 jul 20249.189.298.589.079.072,466,465
29 jul 20249.219.399.079.099.091,104,349
26 jul 20249.089.269.029.219.21877,323
25 jul 20249.159.158.959.089.081,133,528
24 jul 20248.989.268.869.189.181,487,024
23 jul 20249.199.208.969.019.011,687,844
22 jul 20249.379.459.119.149.141,706,330
19 jul 20249.239.419.079.239.231,766,762
18 jul 20249.209.389.169.259.251,759,761
17 jul 20249.109.289.039.209.201,355,213
16 jul 20249.169.398.959.149.142,338,880
15 jul 20249.659.729.219.219.213,317,493
12 jul 202410.0310.109.839.839.832,276,162
11 jul 202410.1310.139.9010.0210.023,116,319
10 jul 20249.5510.199.5210.1210.125,037,078
09 jul 20249.9610.439.649.669.666,777,514
08 jul 20249.5010.819.509.869.8613,547,115
05 jul 20248.639.008.638.998.992,329,747
04 jul 20248.358.688.258.638.631,891,464
03 jul 20248.108.507.998.428.422,976,417
02 jul 20248.088.157.957.967.962,562,922
01 jul 20248.008.197.908.138.132,555,395
28 jun 20248.258.257.867.867.863,096,510
27 jun 20248.788.787.777.977.9710,439,734
26 jun 20249.149.369.079.089.081,645,114
25 jun 20249.369.459.069.119.111,276,025
24 jun 20249.139.379.089.349.341,559,528
21 jun 20248.999.228.919.129.124,460,612
20 jun 20248.849.058.589.059.052,333,318
19 jun 20249.259.288.488.698.695,238,552
18 jun 20249.179.338.839.209.202,960,164
17 jun 20249.319.469.069.159.151,492,152
14 jun 20249.229.329.069.199.191,830,567
13 jun 20249.269.409.179.259.251,161,529
12 jun 20249.029.448.979.359.351,833,676
11 jun 20249.179.199.029.029.021,361,394
10 jun 20249.359.389.059.129.121,901,082
07 jun 20249.369.469.259.359.351,329,336
06 jun 20249.599.719.309.369.361,578,562
05 jun 20249.429.569.389.529.521,031,422
04 jun 20249.619.679.379.399.391,357,136
03 jun 20249.429.669.369.619.612,151,335
31 may 20249.239.359.109.339.332,089,128
30 may 20248.959.218.919.199.191,389,711
29 may 20249.169.298.989.019.012,256,949
28 may 20249.439.659.349.349.341,897,415
27 may 20249.209.409.179.409.401,184,612
24 may 20249.069.258.959.169.161,619,867
23 may 20249.349.399.149.159.152,248,193
22 may 20249.859.889.269.279.274,317,003
21 may 20249.879.999.859.899.891,557,367
20 may 20249.9310.059.819.929.921,339,672
17 may 20249.9210.149.889.899.891,933,084
16 may 202410.2010.299.919.959.953,389,335
15 may 20249.8010.449.7210.1810.187,297,460
14 may 20249.789.889.269.859.854,954,934
13 may 20249.479.809.459.809.803,250,764
10 may 20249.289.469.269.429.421,739,920
09 may 20249.329.419.109.369.361,966,425
08 may 20249.289.799.279.339.333,730,980
07 may 20249.539.539.259.299.292,640,079
06 may 20249.009.658.959.529.525,486,819
03 may 20248.809.028.728.898.892,849,508
02 may 20248.849.148.678.748.743,542,552
30 abr 20248.478.718.388.658.652,544,103
29 abr 20248.508.578.418.458.451,402,632
26 abr 20248.248.428.198.398.391,738,773
25 abr 20248.358.568.018.098.093,152,775
24 abr 20248.758.768.338.388.382,338,248
23 abr 20248.358.798.258.668.663,251,068
22 abr 20248.438.498.218.238.232,744,119
19 abr 20248.458.488.228.358.353,310,556
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...