Grifols, S.A. (GRF.MC)

MCE - MCE Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

9.11

-0.04

(-0.46%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

02 abr 2022 - 02 abr 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
16 ene 2023	12.50	12.63	12.38	12.54	12.54	1,014,680
13 ene 2023	12.20	12.47	12.19	12.47	12.47	2,035,452
12 ene 2023	12.21	12.32	11.85	12.15	12.15	2,479,727
11 ene 2023	11.84	12.29	11.82	12.15	12.15	2,316,531
10 ene 2023	11.91	11.91	11.67	11.68	11.68	1,095,616
09 ene 2023	11.80	12.03	11.75	11.90	11.90	1,487,888
06 ene 2023	11.71	11.84	11.55	11.78	11.78	1,110,087
05 ene 2023	11.78	11.83	11.42	11.57	11.57	1,731,271
04 ene 2023	11.56	11.82	11.55	11.80	11.80	1,309,893
03 ene 2023	11.19	11.66	11.08	11.50	11.50	1,766,755
02 ene 2023	10.91	11.35	10.85	11.23	11.23	1,199,854
30 dic 2022	10.93	10.98	10.74	10.77	10.77	2,146,258
29 dic 2022	10.60	10.93	10.49	10.93	10.93	995,692
28 dic 2022	10.64	10.76	10.59	10.64	10.64	602,119
27 dic 2022	10.91	10.94	10.55	10.65	10.65	978,039
23 dic 2022	10.78	11.16	10.77	10.90	10.90	1,389,857
22 dic 2022	10.63	10.82	10.61	10.77	10.77	1,002,687
21 dic 2022	10.19	10.66	10.19	10.66	10.66	2,190,361
20 dic 2022	10.10	10.26	9.93	10.15	10.15	1,338,138
19 dic 2022	10.43	10.43	10.15	10.17	10.17	1,012,610
16 dic 2022	10.62	10.77	10.23	10.40	10.40	2,573,764
15 dic 2022	10.79	10.95	10.62	10.73	10.73	1,731,591
14 dic 2022	10.74	10.91	10.59	10.82	10.82	1,987,872
13 dic 2022	10.05	10.85	9.96	10.55	10.55	2,401,258
12 dic 2022	10.19	10.27	10.01	10.03	10.03	1,080,714
09 dic 2022	10.03	10.34	10.02	10.19	10.19	1,404,497
08 dic 2022	10.32	10.32	9.98	9.98	9.98	1,842,769
07 dic 2022	10.43	10.60	10.27	10.29	10.29	1,621,693
06 dic 2022	10.91	10.98	10.38	10.44	10.44	2,120,167
05 dic 2022	10.84	11.48	10.84	11.00	11.00	2,993,285
02 dic 2022	10.52	10.80	10.43	10.61	10.61	1,524,197
01 dic 2022	10.35	10.69	10.35	10.55	10.55	2,057,571
30 nov 2022	9.97	10.16	9.93	10.15	10.15	2,845,034
29 nov 2022	10.23	10.24	9.92	9.94	9.94	1,284,209
28 nov 2022	10.33	10.54	10.18	10.18	10.18	1,804,664
25 nov 2022	10.35	10.37	10.17	10.34	10.34	874,727
24 nov 2022	10.32	10.60	10.22	10.40	10.40	1,063,021
23 nov 2022	10.19	10.44	10.03	10.35	10.35	1,444,021
22 nov 2022	10.01	10.18	9.91	10.14	10.14	1,337,266
21 nov 2022	9.70	10.08	9.57	10.00	10.00	1,604,599
18 nov 2022	9.76	9.82	9.60	9.73	9.73	1,110,573
17 nov 2022	9.87	10.07	9.64	9.74	9.74	1,527,195
16 nov 2022	10.26	10.26	9.83	9.92	9.92	2,398,505
15 nov 2022	10.71	10.73	10.25	10.28	10.28	2,673,812
14 nov 2022	10.46	10.90	10.32	10.69	10.69	2,751,823
11 nov 2022	9.87	10.36	9.81	10.23	10.23	3,351,108
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 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,987.00-10.70(-0.54%)

Grifols, S.A. (GRF.MC)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,987.00
-10.70(-0.54%)