U.S. markets close in 4 hours 21 minutes

Grifols, S.A. (GRF.MC)

MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
12.86-0.26 (-1.94%)
Al cierre: 05:24PM CET
Periodo de tiempo:
28 nov 2022 - 28 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 202313.2213.7312.7812.8612.861,890,376
27 nov 202313.0313.3913.0313.1113.11844,548
24 nov 202312.8713.1512.8013.0913.09927,896
23 nov 202312.7712.8912.6312.8612.86696,770
22 nov 202312.7312.8512.6812.7112.71574,571
21 nov 202312.7312.9012.6812.7412.74627,902
20 nov 202312.7112.7712.6012.7212.72903,259
17 nov 202312.7312.9112.6412.6612.661,787,012
16 nov 202312.7212.8512.6212.7112.71984,822
15 nov 202312.3512.8212.3012.7312.732,349,204
14 nov 202311.7712.3611.7012.2712.271,577,395
13 nov 202311.6911.7411.4711.6511.651,288,638
10 nov 202311.9912.1011.5211.5311.531,532,756
09 nov 202312.1312.1911.9312.1212.12684,404
08 nov 202311.8412.3911.8412.0612.061,411,859
07 nov 202311.6911.8611.5911.8111.81730,171
06 nov 202311.7611.9711.5611.7711.771,471,303
03 nov 202311.8412.2311.5911.6411.641,898,971
02 nov 202310.7212.0310.7211.8711.873,447,968
01 nov 202310.6510.6510.4510.5210.52974,223
31 oct 202310.3510.6910.3110.5910.591,458,848
30 oct 202310.2010.3610.1610.2710.27998,048
27 oct 202310.1310.3610.0910.1410.14890,011
26 oct 20239.9610.239.8510.0310.031,232,717
25 oct 202310.4210.469.8410.0610.061,603,994
24 oct 202310.3010.5210.2610.4010.40908,759
23 oct 202310.4510.4610.0510.2810.281,143,078
20 oct 202310.5910.6010.1910.4410.442,621,072
19 oct 202311.2211.2310.6910.7210.721,846,567
18 oct 202311.5611.5611.2911.3011.30960,474
17 oct 202311.7511.9011.4811.6011.60544,030
16 oct 202311.6911.7511.5311.7311.73470,694
13 oct 202311.9011.9711.7011.7211.72608,547
12 oct 202312.1912.2111.9011.9411.94532,910
11 oct 202312.1312.2612.0312.0412.04825,606
10 oct 202311.7612.1511.7612.1412.141,702,201
09 oct 202311.7311.9911.6111.6311.63818,842
06 oct 202311.8411.9511.6411.8911.89947,465
05 oct 202311.6011.8511.4911.7911.791,575,939
04 oct 202311.5011.8111.2611.4511.451,901,264
03 oct 202312.0512.2011.6011.6011.601,452,933
02 oct 202312.3112.4112.1012.1312.131,457,345
29 sept 202312.2712.5412.2712.3012.30887,383
28 sept 202312.1512.2612.0712.1612.16840,396
27 sept 202312.3012.4612.0712.1412.14978,053
26 sept 202312.2212.3011.9812.2612.261,057,100
25 sept 202312.3512.4612.1012.2312.23852,040
22 sept 202312.4912.5612.3212.3512.351,415,972
21 sept 202312.9512.9712.5212.5212.521,178,069
20 sept 202313.1013.2513.0313.0313.03552,103
19 sept 202313.0513.2513.0213.0813.08389,308
18 sept 202313.2013.3412.9813.0413.04628,909
15 sept 202313.4013.4313.1213.2213.221,278,980
14 sept 202312.9413.3112.9313.3113.311,035,104
13 sept 202313.0213.0212.6912.9412.94916,502
12 sept 202312.7313.2312.7313.1413.141,651,408
11 sept 202312.2312.5712.2312.5712.57691,722
08 sept 202312.2712.3511.8512.1412.141,382,755
07 sept 202312.5212.5912.2112.2512.25965,218
06 sept 202312.5312.7012.5112.6012.60622,907
05 sept 202312.7612.9412.6012.6012.60860,990
04 sept 202312.7412.8912.6912.6912.69400,939
01 sept 202312.6312.8912.6212.6812.68656,739
31 ago 202312.4512.8212.3912.6512.651,332,914
30 ago 202312.8012.8312.4512.4912.491,206,519
29 ago 202312.7412.8512.6112.7512.751,453,679
28 ago 202312.9613.0312.8612.9412.94159,902
25 ago 202312.9412.9812.6712.8212.82973,298
24 ago 202313.3213.4013.0113.0313.03728,465
23 ago 202313.3113.3813.0813.2013.20780,381
22 ago 202313.5213.5613.3013.3513.35675,649
21 ago 202313.2813.5713.2813.4013.40650,793
18 ago 202313.5313.5713.1813.2513.25995,871
17 ago 202313.3813.7713.3813.5313.531,024,274
16 ago 202313.4413.6313.3613.4913.49967,179
15 ago 202313.3013.4913.2213.4913.49669,848
14 ago 202313.0613.3313.0613.2913.29431,147
11 ago 202313.1513.2713.0513.0913.09507,070
10 ago 202312.9913.3312.9913.2613.26953,093
09 ago 202313.1013.1412.9512.9912.99599,432
08 ago 202312.7213.0112.6512.9512.95989,792
07 ago 202312.9313.1312.7312.8612.86833,981
04 ago 202312.9513.0212.8113.0213.02636,888
03 ago 202312.7912.9712.7312.8112.81630,000
02 ago 202313.0213.0212.7112.8012.801,488,253
01 ago 202313.4213.5813.1613.1613.161,203,521
31 jul 202313.1613.4113.1013.3513.351,158,837
28 jul 202313.2013.2713.0213.1413.141,385,867
27 jul 202313.5813.6413.1513.2013.202,104,971
26 jul 202313.1113.5913.1013.5713.571,464,447
25 jul 202313.2413.2713.0213.1913.191,124,830
24 jul 202313.1413.4313.0513.2813.28767,997
21 jul 202313.7013.7213.1713.3613.361,294,349
20 jul 202313.4013.7313.3113.7013.701,284,931
19 jul 202313.1713.6813.1513.5513.551,717,519
18 jul 202312.8613.0812.8213.0113.011,116,401
17 jul 202312.1612.8611.8912.8512.852,427,208
14 jul 202312.3812.6012.2212.4412.44865,408
13 jul 202312.5312.7512.4912.5212.521,249,766
12 jul 202312.4112.6712.2112.5012.501,309,827
*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...