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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 nov 2023	13.22	13.73	12.78	12.86	12.86	1,890,376
27 nov 2023	13.03	13.39	13.03	13.11	13.11	844,548
24 nov 2023	12.87	13.15	12.80	13.09	13.09	927,896
23 nov 2023	12.77	12.89	12.63	12.86	12.86	696,770
22 nov 2023	12.73	12.85	12.68	12.71	12.71	574,571
21 nov 2023	12.73	12.90	12.68	12.74	12.74	627,902
20 nov 2023	12.71	12.77	12.60	12.72	12.72	903,259
17 nov 2023	12.73	12.91	12.64	12.66	12.66	1,787,012
16 nov 2023	12.72	12.85	12.62	12.71	12.71	984,822
15 nov 2023	12.35	12.82	12.30	12.73	12.73	2,349,204
14 nov 2023	11.77	12.36	11.70	12.27	12.27	1,577,395
13 nov 2023	11.69	11.74	11.47	11.65	11.65	1,288,638
10 nov 2023	11.99	12.10	11.52	11.53	11.53	1,532,756
09 nov 2023	12.13	12.19	11.93	12.12	12.12	684,404
08 nov 2023	11.84	12.39	11.84	12.06	12.06	1,411,859
07 nov 2023	11.69	11.86	11.59	11.81	11.81	730,171
06 nov 2023	11.76	11.97	11.56	11.77	11.77	1,471,303
03 nov 2023	11.84	12.23	11.59	11.64	11.64	1,898,971
02 nov 2023	10.72	12.03	10.72	11.87	11.87	3,447,968
01 nov 2023	10.65	10.65	10.45	10.52	10.52	974,223
31 oct 2023	10.35	10.69	10.31	10.59	10.59	1,458,848
30 oct 2023	10.20	10.36	10.16	10.27	10.27	998,048
27 oct 2023	10.13	10.36	10.09	10.14	10.14	890,011
26 oct 2023	9.96	10.23	9.85	10.03	10.03	1,232,717
25 oct 2023	10.42	10.46	9.84	10.06	10.06	1,603,994
24 oct 2023	10.30	10.52	10.26	10.40	10.40	908,759
23 oct 2023	10.45	10.46	10.05	10.28	10.28	1,143,078
20 oct 2023	10.59	10.60	10.19	10.44	10.44	2,621,072
19 oct 2023	11.22	11.23	10.69	10.72	10.72	1,846,567
18 oct 2023	11.56	11.56	11.29	11.30	11.30	960,474
17 oct 2023	11.75	11.90	11.48	11.60	11.60	544,030
16 oct 2023	11.69	11.75	11.53	11.73	11.73	470,694
13 oct 2023	11.90	11.97	11.70	11.72	11.72	608,547
12 oct 2023	12.19	12.21	11.90	11.94	11.94	532,910
11 oct 2023	12.13	12.26	12.03	12.04	12.04	825,606
10 oct 2023	11.76	12.15	11.76	12.14	12.14	1,702,201
09 oct 2023	11.73	11.99	11.61	11.63	11.63	818,842
06 oct 2023	11.84	11.95	11.64	11.89	11.89	947,465
05 oct 2023	11.60	11.85	11.49	11.79	11.79	1,575,939
04 oct 2023	11.50	11.81	11.26	11.45	11.45	1,901,264
03 oct 2023	12.05	12.20	11.60	11.60	11.60	1,452,933
02 oct 2023	12.31	12.41	12.10	12.13	12.13	1,457,345
29 sept 2023	12.27	12.54	12.27	12.30	12.30	887,383
28 sept 2023	12.15	12.26	12.07	12.16	12.16	840,396
27 sept 2023	12.30	12.46	12.07	12.14	12.14	978,053
26 sept 2023	12.22	12.30	11.98	12.26	12.26	1,057,100
25 sept 2023	12.35	12.46	12.10	12.23	12.23	852,040
22 sept 2023	12.49	12.56	12.32	12.35	12.35	1,415,972
21 sept 2023	12.95	12.97	12.52	12.52	12.52	1,178,069
20 sept 2023	13.10	13.25	13.03	13.03	13.03	552,103
19 sept 2023	13.05	13.25	13.02	13.08	13.08	389,308
18 sept 2023	13.20	13.34	12.98	13.04	13.04	628,909
15 sept 2023	13.40	13.43	13.12	13.22	13.22	1,278,980
14 sept 2023	12.94	13.31	12.93	13.31	13.31	1,035,104
13 sept 2023	13.02	13.02	12.69	12.94	12.94	916,502
12 sept 2023	12.73	13.23	12.73	13.14	13.14	1,651,408
11 sept 2023	12.23	12.57	12.23	12.57	12.57	691,722
08 sept 2023	12.27	12.35	11.85	12.14	12.14	1,382,755
07 sept 2023	12.52	12.59	12.21	12.25	12.25	965,218
06 sept 2023	12.53	12.70	12.51	12.60	12.60	622,907
05 sept 2023	12.76	12.94	12.60	12.60	12.60	860,990
04 sept 2023	12.74	12.89	12.69	12.69	12.69	400,939
01 sept 2023	12.63	12.89	12.62	12.68	12.68	656,739
31 ago 2023	12.45	12.82	12.39	12.65	12.65	1,332,914
30 ago 2023	12.80	12.83	12.45	12.49	12.49	1,206,519
29 ago 2023	12.74	12.85	12.61	12.75	12.75	1,453,679
28 ago 2023	12.96	13.03	12.86	12.94	12.94	159,902
25 ago 2023	12.94	12.98	12.67	12.82	12.82	973,298
24 ago 2023	13.32	13.40	13.01	13.03	13.03	728,465
23 ago 2023	13.31	13.38	13.08	13.20	13.20	780,381
22 ago 2023	13.52	13.56	13.30	13.35	13.35	675,649
21 ago 2023	13.28	13.57	13.28	13.40	13.40	650,793
18 ago 2023	13.53	13.57	13.18	13.25	13.25	995,871
17 ago 2023	13.38	13.77	13.38	13.53	13.53	1,024,274
16 ago 2023	13.44	13.63	13.36	13.49	13.49	967,179
15 ago 2023	13.30	13.49	13.22	13.49	13.49	669,848
14 ago 2023	13.06	13.33	13.06	13.29	13.29	431,147
11 ago 2023	13.15	13.27	13.05	13.09	13.09	507,070
10 ago 2023	12.99	13.33	12.99	13.26	13.26	953,093
09 ago 2023	13.10	13.14	12.95	12.99	12.99	599,432
08 ago 2023	12.72	13.01	12.65	12.95	12.95	989,792
07 ago 2023	12.93	13.13	12.73	12.86	12.86	833,981
04 ago 2023	12.95	13.02	12.81	13.02	13.02	636,888
03 ago 2023	12.79	12.97	12.73	12.81	12.81	630,000
02 ago 2023	13.02	13.02	12.71	12.80	12.80	1,488,253
01 ago 2023	13.42	13.58	13.16	13.16	13.16	1,203,521
31 jul 2023	13.16	13.41	13.10	13.35	13.35	1,158,837
28 jul 2023	13.20	13.27	13.02	13.14	13.14	1,385,867
27 jul 2023	13.58	13.64	13.15	13.20	13.20	2,104,971
26 jul 2023	13.11	13.59	13.10	13.57	13.57	1,464,447
25 jul 2023	13.24	13.27	13.02	13.19	13.19	1,124,830
24 jul 2023	13.14	13.43	13.05	13.28	13.28	767,997
21 jul 2023	13.70	13.72	13.17	13.36	13.36	1,294,349
20 jul 2023	13.40	13.73	13.31	13.70	13.70	1,284,931
19 jul 2023	13.17	13.68	13.15	13.55	13.55	1,717,519
18 jul 2023	12.86	13.08	12.82	13.01	13.01	1,116,401
17 jul 2023	12.16	12.86	11.89	12.85	12.85	2,427,208
14 jul 2023	12.38	12.60	12.22	12.44	12.44	865,408
13 jul 2023	12.53	12.75	12.49	12.52	12.52	1,249,766
12 jul 2023	12.41	12.67	12.21	12.50	12.50	1,309,827
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...

S&P 5004,567.17+16.74(+0.37%)

Dow Jones35,510.40+176.93(+0.50%)

Nasdaq14,300.30+59.27(+0.42%)

Russell 20001,800.51-0.64(-0.04%)

Petróleo76.81+1.95(+2.60%)

Oro2,038.20+25.80(+1.28%)

Grifols, S.A. (GRF.MC)

S&P 500
4,567.17
+16.74(+0.37%)

Dow Jones
35,510.40
+176.93(+0.50%)

Nasdaq
14,300.30
+59.27(+0.42%)

Russell 2000
1,800.51
-0.64(-0.04%)

Petróleo
76.81
+1.95(+2.60%)

Oro
2,038.20
+25.80(+1.28%)