Correo

GRF.MC - Grifols, S.A.

MCE - MCE Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	11.70	11.74	11.55	11.66	11.66	171,081
07 jun 2023	11.85	11.95	11.68	11.74	11.74	1,324,765
06 jun 2023	11.58	11.82	11.53	11.82	11.82	1,582,608
05 jun 2023	11.60	11.77	11.56	11.64	11.64	1,220,170
02 jun 2023	10.99	11.62	10.97	11.55	11.55	1,509,566
01 jun 2023	10.97	11.08	10.70	10.85	10.85	1,040,411
31 may 2023	11.18	11.30	10.80	10.85	10.85	2,687,533
30 may 2023	11.49	11.52	11.27	11.27	11.27	1,388,361
29 may 2023	11.44	11.72	11.44	11.51	11.51	729,603
26 may 2023	11.30	11.45	11.16	11.35	11.35	758,315
25 may 2023	11.20	11.43	11.18	11.18	11.18	708,984
24 may 2023	11.50	11.50	11.10	11.18	11.18	1,248,790
23 may 2023	11.73	11.77	11.56	11.56	11.56	1,307,139
22 may 2023	11.50	11.73	11.38	11.71	11.71	1,627,822
19 may 2023	11.28	11.60	11.26	11.52	11.52	1,762,731
18 may 2023	11.15	11.27	11.06	11.20	11.20	869,279
17 may 2023	11.19	11.27	10.85	11.01	11.01	1,441,593
16 may 2023	11.35	11.72	11.10	11.19	11.19	2,138,047
15 may 2023	11.12	11.41	11.11	11.34	11.34	1,625,140
12 may 2023	11.01	11.18	10.85	11.11	11.11	1,278,567
11 may 2023	10.71	11.09	10.68	11.02	11.02	2,711,395
10 may 2023	10.44	10.85	10.16	10.68	10.68	3,235,847
09 may 2023	9.55	10.48	9.55	10.42	10.42	5,334,109
08 may 2023	9.59	9.69	9.34	9.53	9.53	2,228,886
05 may 2023	9.07	9.57	9.06	9.50	9.50	2,437,567
04 may 2023	8.93	8.99	8.76	8.96	8.96	1,731,204
03 may 2023	9.05	9.09	8.81	8.96	8.96	1,904,808
02 may 2023	9.38	9.38	9.09	9.12	9.12	864,885
28 abr 2023	9.10	9.38	9.06	9.32	9.32	1,283,559
27 abr 2023	9.01	9.11	8.93	9.06	9.06	822,590
26 abr 2023	9.13	9.24	8.98	9.01	9.01	1,533,788
25 abr 2023	9.30	9.31	9.03	9.13	9.13	1,099,669
24 abr 2023	9.44	9.54	9.35	9.36	9.36	624,149
21 abr 2023	9.31	9.48	9.22	9.44	9.44	1,328,329
20 abr 2023	9.59	9.62	9.33	9.33	9.33	1,870,513
19 abr 2023	9.34	9.50	9.14	9.42	9.42	1,928,239
18 abr 2023	9.53	9.60	9.30	9.35	9.35	1,047,885
17 abr 2023	9.48	9.64	9.45	9.53	9.53	1,118,944
14 abr 2023	9.58	9.60	9.37	9.39	9.39	1,202,430
13 abr 2023	9.51	9.57	9.23	9.57	9.57	1,755,032
12 abr 2023	9.65	9.98	9.40	9.46	9.46	3,440,097
11 abr 2023	9.47	9.60	9.28	9.34	9.34	1,835,126
06 abr 2023	9.05	9.28	9.04	9.24	9.24	997,419
05 abr 2023	8.97	9.07	8.88	9.04	9.04	1,153,872
04 abr 2023	9.11	9.14	8.87	8.92	8.92	1,486,085
03 abr 2023	9.25	9.25	9.02	9.08	9.08	1,160,598
31 mar 2023	9.16	9.22	9.01	9.11	9.11	1,421,542
30 mar 2023	9.00	9.21	8.97	9.15	9.15	1,565,649
29 mar 2023	9.02	9.03	8.75	8.89	8.89	1,467,920
28 mar 2023	9.14	9.18	8.89	8.93	8.93	1,106,559
27 mar 2023	8.87	9.12	8.76	9.04	9.04	1,339,129
24 mar 2023	9.00	9.00	8.62	8.70	8.70	2,513,237
23 mar 2023	8.60	9.10	8.47	9.02	9.02	2,275,381
22 mar 2023	8.84	8.95	8.65	8.65	8.65	1,309,428
21 mar 2023	8.55	8.98	8.45	8.88	8.88	1,985,112
20 mar 2023	8.70	8.70	8.37	8.41	8.41	3,583,613
17 mar 2023	9.03	9.34	8.80	8.80	8.80	3,698,258
16 mar 2023	9.61	9.72	8.90	8.96	8.96	3,222,383
15 mar 2023	10.15	10.15	9.28	9.47	9.47	3,385,169
14 mar 2023	10.00	10.19	9.89	10.06	10.06	1,430,645
13 mar 2023	10.27	10.31	9.85	10.01	10.01	2,623,481
10 mar 2023	10.15	10.47	10.09	10.27	10.27	1,897,252
09 mar 2023	10.60	10.60	10.30	10.31	10.31	2,375,645
08 mar 2023	10.81	10.89	10.60	10.63	10.63	2,354,269
07 mar 2023	10.97	11.06	10.84	10.91	10.91	1,737,729
06 mar 2023	11.16	11.18	10.82	10.95	10.95	3,480,181
03 mar 2023	11.63	11.70	11.35	11.36	11.36	1,865,729
02 mar 2023	11.56	11.76	11.33	11.51	11.51	1,733,873
01 mar 2023	11.55	11.86	11.31	11.64	11.64	2,648,965
28 feb 2023	12.90	12.92	11.33	11.53	11.53	7,207,448
27 feb 2023	12.63	12.77	12.42	12.69	12.69	1,000,897
24 feb 2023	13.00	13.00	12.55	12.60	12.60	1,316,039
23 feb 2023	12.86	13.11	12.86	12.90	12.90	1,936,068
22 feb 2023	13.89	13.89	12.84	12.84	12.84	4,893,093
21 feb 2023	14.19	14.52	14.19	14.35	14.35	994,016
20 feb 2023	14.21	14.36	14.14	14.20	14.20	919,714
17 feb 2023	13.72	14.31	13.40	14.28	14.28	3,628,952
16 feb 2023	14.94	14.99	13.86	13.92	13.92	4,352,082
15 feb 2023	13.57	13.65	13.40	13.59	13.59	866,725
14 feb 2023	13.46	13.84	13.18	13.55	13.55	1,671,639
13 feb 2023	13.55	13.56	13.24	13.35	13.35	1,195,433
10 feb 2023	13.80	13.80	13.30	13.61	13.61	1,936,265
09 feb 2023	14.27	14.39	13.73	13.93	13.93	1,939,583
08 feb 2023	13.98	14.44	13.92	14.27	14.27	1,750,739
07 feb 2023	13.50	13.88	13.44	13.88	13.88	1,172,079
06 feb 2023	13.45	13.70	13.35	13.53	13.53	1,051,910
03 feb 2023	13.14	13.80	13.03	13.65	13.65	2,294,995
02 feb 2023	12.31	13.27	12.27	13.27	13.27	2,987,005
01 feb 2023	12.10	12.36	12.05	12.14	12.14	1,207,906
31 ene 2023	12.15	12.15	11.86	12.13	12.13	1,861,884
30 ene 2023	12.47	12.50	12.14	12.19	12.19	1,297,519
27 ene 2023	12.52	12.70	12.48	12.52	12.52	1,090,455
26 ene 2023	12.40	12.76	12.40	12.56	12.56	1,445,994
25 ene 2023	12.28	12.36	12.11	12.36	12.36	1,136,289
24 ene 2023	12.27	12.41	12.19	12.21	12.21	958,474
23 ene 2023	12.20	12.37	12.17	12.23	12.23	837,532
20 ene 2023	12.06	12.15	11.94	12.14	12.14	1,454,600
19 ene 2023	12.30	12.40	11.91	12.06	12.06	1,794,023
18 ene 2023	12.45	12.70	12.23	12.36	12.36	2,271,543
17 ene 2023	12.50	12.50	12.19	12.22	12.22	1,569,167
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...