Grifols, S.A. (GRF.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 10.19 | 10.23 | 10.12 | 10.23 | 10.23 | 1,501,375 |
| 03 oct 2024 | 10.07 | 10.22 | 10.07 | 10.13 | 10.13 | 974,316 |
| 02 oct 2024 | 9.91 | 10.07 | 9.85 | 10.05 | 10.05 | 959,886 |
| 01 oct 2024 | 10.25 | 10.27 | 9.84 | 9.93 | 9.93 | 1,203,114 |
| 30 sept 2024 | 10.06 | 10.26 | 9.68 | 10.23 | 10.23 | 1,590,949 |
| 27 sept 2024 | 9.87 | 10.23 | 9.83 | 10.15 | 10.15 | 2,276,416 |
| 26 sept 2024 | 9.32 | 10.02 | 9.30 | 9.85 | 9.85 | 2,172,613 |
| 25 sept 2024 | 9.43 | 9.51 | 9.38 | 9.40 | 9.40 | 890,072 |
| 24 sept 2024 | 9.65 | 9.68 | 9.40 | 9.48 | 9.48 | 1,172,198 |
| 23 sept 2024 | 9.80 | 9.80 | 9.54 | 9.54 | 9.54 | 1,564,468 |
| 20 sept 2024 | 10.10 | 10.24 | 9.83 | 9.83 | 9.83 | 2,171,238 |
| 19 sept 2024 | 10.16 | 10.24 | 10.01 | 10.07 | 10.07 | 1,153,819 |
| 18 sept 2024 | 10.23 | 10.23 | 10.01 | 10.06 | 10.06 | 1,079,004 |
| 17 sept 2024 | 10.12 | 10.35 | 10.10 | 10.27 | 10.27 | 1,267,793 |
| 16 sept 2024 | 10.24 | 10.30 | 10.04 | 10.10 | 10.10 | 859,962 |
| 13 sept 2024 | 10.06 | 10.24 | 10.01 | 10.24 | 10.24 | 1,681,670 |
| 12 sept 2024 | 9.90 | 10.02 | 9.73 | 10.02 | 10.02 | 2,360,857 |
| 11 sept 2024 | 9.29 | 9.83 | 9.25 | 9.81 | 9.81 | 1,662,495 |
| 10 sept 2024 | 9.31 | 9.41 | 9.15 | 9.23 | 9.23 | 828,994 |
| 09 sept 2024 | 9.34 | 9.38 | 9.26 | 9.30 | 9.30 | 920,814 |
| 06 sept 2024 | 9.52 | 9.58 | 9.27 | 9.31 | 9.31 | 1,205,008 |
| 05 sept 2024 | 9.69 | 9.79 | 9.36 | 9.52 | 9.52 | 2,074,023 |
| 04 sept 2024 | 9.70 | 9.87 | 9.52 | 9.76 | 9.76 | 1,394,362 |
| 03 sept 2024 | 10.05 | 10.11 | 9.72 | 9.86 | 9.86 | 1,219,380 |
| 02 sept 2024 | 10.00 | 10.10 | 9.87 | 10.05 | 10.05 | 953,834 |
| 30 ago 2024 | 9.97 | 10.19 | 9.97 | 10.02 | 10.02 | 3,323,908 |
| 29 ago 2024 | 9.85 | 9.96 | 9.83 | 9.88 | 9.88 | 1,622,412 |
| 28 ago 2024 | 9.78 | 9.90 | 9.76 | 9.85 | 9.85 | 1,145,158 |
| 27 ago 2024 | 9.66 | 9.81 | 9.66 | 9.77 | 9.77 | 1,319,637 |
| 26 ago 2024 | 9.70 | 9.86 | 9.53 | 9.58 | 9.58 | 1,631,814 |
| 23 ago 2024 | 9.47 | 9.81 | 9.38 | 9.78 | 9.78 | 2,770,041 |
| 22 ago 2024 | 9.22 | 9.65 | 9.06 | 9.44 | 9.44 | 2,800,381 |
| 21 ago 2024 | 8.89 | 9.46 | 8.69 | 9.22 | 9.22 | 5,263,989 |
| 20 ago 2024 | 8.79 | 8.95 | 8.69 | 8.88 | 8.88 | 1,428,729 |
| 19 ago 2024 | 8.48 | 8.71 | 8.48 | 8.70 | 8.70 | 1,050,233 |
| 16 ago 2024 | 8.29 | 8.51 | 8.22 | 8.48 | 8.48 | 1,399,125 |
| 15 ago 2024 | 8.36 | 8.41 | 8.18 | 8.21 | 8.21 | 1,134,082 |
| 14 ago 2024 | 8.28 | 8.43 | 8.26 | 8.30 | 8.30 | 1,158,145 |
| 13 ago 2024 | 8.70 | 8.71 | 8.11 | 8.26 | 8.26 | 3,728,942 |
| 12 ago 2024 | 8.80 | 8.93 | 8.69 | 8.73 | 8.73 | 809,580 |
| 09 ago 2024 | 8.90 | 8.92 | 8.73 | 8.77 | 8.77 | 678,009 |
| 08 ago 2024 | 8.90 | 8.96 | 8.80 | 8.82 | 8.82 | 919,548 |
| 07 ago 2024 | 8.88 | 9.00 | 8.77 | 8.95 | 8.95 | 1,474,301 |
| 06 ago 2024 | 8.70 | 8.87 | 8.63 | 8.70 | 8.70 | 1,836,740 |
| 05 ago 2024 | 8.70 | 8.75 | 8.33 | 8.48 | 8.48 | 2,303,446 |
| 02 ago 2024 | 8.95 | 9.12 | 8.86 | 8.86 | 8.86 | 1,210,216 |
| 01 ago 2024 | 9.20 | 9.24 | 9.00 | 9.03 | 9.03 | 1,362,035 |
| 31 jul 2024 | 9.34 | 9.47 | 9.13 | 9.30 | 9.30 | 2,973,923 |
| 30 jul 2024 | 9.18 | 9.29 | 8.58 | 9.07 | 9.07 | 2,466,465 |
| 29 jul 2024 | 9.21 | 9.39 | 9.07 | 9.09 | 9.09 | 1,104,349 |
| 26 jul 2024 | 9.08 | 9.26 | 9.02 | 9.21 | 9.21 | 877,323 |
| 25 jul 2024 | 9.15 | 9.15 | 8.95 | 9.08 | 9.08 | 1,133,528 |
| 24 jul 2024 | 8.98 | 9.26 | 8.86 | 9.18 | 9.18 | 1,487,024 |
| 23 jul 2024 | 9.19 | 9.20 | 8.96 | 9.01 | 9.01 | 1,687,844 |
| 22 jul 2024 | 9.37 | 9.45 | 9.11 | 9.14 | 9.14 | 1,706,330 |
| 19 jul 2024 | 9.23 | 9.41 | 9.07 | 9.23 | 9.23 | 1,766,762 |
| 18 jul 2024 | 9.20 | 9.38 | 9.16 | 9.25 | 9.25 | 1,759,761 |
| 17 jul 2024 | 9.10 | 9.28 | 9.03 | 9.20 | 9.20 | 1,355,213 |
| 16 jul 2024 | 9.16 | 9.39 | 8.95 | 9.14 | 9.14 | 2,338,880 |
| 15 jul 2024 | 9.65 | 9.72 | 9.21 | 9.21 | 9.21 | 3,317,493 |
| 12 jul 2024 | 10.03 | 10.10 | 9.83 | 9.83 | 9.83 | 2,276,162 |
| 11 jul 2024 | 10.13 | 10.13 | 9.90 | 10.02 | 10.02 | 3,116,319 |
| 10 jul 2024 | 9.55 | 10.19 | 9.52 | 10.12 | 10.12 | 5,037,078 |
| 09 jul 2024 | 9.96 | 10.43 | 9.64 | 9.66 | 9.66 | 6,777,514 |
| 08 jul 2024 | 9.50 | 10.81 | 9.50 | 9.86 | 9.86 | 13,547,115 |
| 05 jul 2024 | 8.63 | 9.00 | 8.63 | 8.99 | 8.99 | 2,329,747 |
| 04 jul 2024 | 8.35 | 8.68 | 8.25 | 8.63 | 8.63 | 1,891,464 |
| 03 jul 2024 | 8.10 | 8.50 | 7.99 | 8.42 | 8.42 | 2,976,417 |
| 02 jul 2024 | 8.08 | 8.15 | 7.95 | 7.96 | 7.96 | 2,562,922 |
| 01 jul 2024 | 8.00 | 8.19 | 7.90 | 8.13 | 8.13 | 2,555,395 |
| 28 jun 2024 | 8.25 | 8.25 | 7.86 | 7.86 | 7.86 | 3,096,510 |
| 27 jun 2024 | 8.78 | 8.78 | 7.77 | 7.97 | 7.97 | 10,439,734 |
| 26 jun 2024 | 9.14 | 9.36 | 9.07 | 9.08 | 9.08 | 1,645,114 |
| 25 jun 2024 | 9.36 | 9.45 | 9.06 | 9.11 | 9.11 | 1,276,025 |
| 24 jun 2024 | 9.13 | 9.37 | 9.08 | 9.34 | 9.34 | 1,559,528 |
| 21 jun 2024 | 8.99 | 9.22 | 8.91 | 9.12 | 9.12 | 4,460,612 |
| 20 jun 2024 | 8.84 | 9.05 | 8.58 | 9.05 | 9.05 | 2,333,318 |
| 19 jun 2024 | 9.25 | 9.28 | 8.48 | 8.69 | 8.69 | 5,238,552 |
| 18 jun 2024 | 9.17 | 9.33 | 8.83 | 9.20 | 9.20 | 2,960,164 |
| 17 jun 2024 | 9.31 | 9.46 | 9.06 | 9.15 | 9.15 | 1,492,152 |
| 14 jun 2024 | 9.22 | 9.32 | 9.06 | 9.19 | 9.19 | 1,830,567 |
| 13 jun 2024 | 9.26 | 9.40 | 9.17 | 9.25 | 9.25 | 1,161,529 |
| 12 jun 2024 | 9.02 | 9.44 | 8.97 | 9.35 | 9.35 | 1,833,676 |
| 11 jun 2024 | 9.17 | 9.19 | 9.02 | 9.02 | 9.02 | 1,361,394 |
| 10 jun 2024 | 9.35 | 9.38 | 9.05 | 9.12 | 9.12 | 1,901,082 |
| 07 jun 2024 | 9.36 | 9.46 | 9.25 | 9.35 | 9.35 | 1,329,336 |
| 06 jun 2024 | 9.59 | 9.71 | 9.30 | 9.36 | 9.36 | 1,578,562 |
| 05 jun 2024 | 9.42 | 9.56 | 9.38 | 9.52 | 9.52 | 1,031,422 |
| 04 jun 2024 | 9.61 | 9.67 | 9.37 | 9.39 | 9.39 | 1,357,136 |
| 03 jun 2024 | 9.42 | 9.66 | 9.36 | 9.61 | 9.61 | 2,151,335 |
| 31 may 2024 | 9.23 | 9.35 | 9.10 | 9.33 | 9.33 | 2,089,128 |
| 30 may 2024 | 8.95 | 9.21 | 8.91 | 9.19 | 9.19 | 1,389,711 |
| 29 may 2024 | 9.16 | 9.29 | 8.98 | 9.01 | 9.01 | 2,256,949 |
| 28 may 2024 | 9.43 | 9.65 | 9.34 | 9.34 | 9.34 | 1,897,415 |
| 27 may 2024 | 9.20 | 9.40 | 9.17 | 9.40 | 9.40 | 1,184,612 |
| 24 may 2024 | 9.06 | 9.25 | 8.95 | 9.16 | 9.16 | 1,619,867 |
| 23 may 2024 | 9.34 | 9.39 | 9.14 | 9.15 | 9.15 | 2,248,193 |
| 22 may 2024 | 9.85 | 9.88 | 9.26 | 9.27 | 9.27 | 4,317,003 |
| 21 may 2024 | 9.87 | 9.99 | 9.85 | 9.89 | 9.89 | 1,557,367 |
| 20 may 2024 | 9.93 | 10.05 | 9.81 | 9.92 | 9.92 | 1,339,672 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.