U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 20239.169.229.019.119.111,421,542
30 mar 20239.009.218.979.159.151,565,649
29 mar 20239.029.038.758.898.891,467,920
28 mar 20239.149.188.898.938.931,106,559
27 mar 20238.879.128.769.049.041,339,129
24 mar 20239.009.008.628.708.702,513,237
23 mar 20238.609.108.479.029.022,275,381
22 mar 20238.848.958.658.658.651,309,428
21 mar 20238.558.988.458.888.881,985,112
20 mar 20238.708.708.378.418.413,583,613
17 mar 20239.039.348.808.808.803,698,258
16 mar 20239.619.728.908.968.963,222,383
15 mar 202310.1510.159.289.479.473,385,169
14 mar 202310.0010.199.8910.0610.061,430,645
13 mar 202310.2710.319.8510.0110.012,623,481
10 mar 202310.1510.4710.0910.2710.271,897,252
09 mar 202310.6010.6010.3010.3110.312,375,645
08 mar 202310.8110.8910.6010.6310.632,354,269
07 mar 202310.9711.0610.8410.9110.911,737,729
06 mar 202311.1611.1810.8210.9510.953,480,181
03 mar 202311.6311.7011.3511.3611.361,865,729
02 mar 202311.5611.7611.3311.5111.511,733,873
01 mar 202311.5511.8611.3111.6411.642,648,965
28 feb 202312.9012.9211.3311.5311.537,207,448
27 feb 202312.6312.7712.4212.6912.691,000,897
24 feb 202313.0013.0012.5512.6012.601,316,039
23 feb 202312.8613.1112.8612.9012.901,936,068
22 feb 202313.8913.8912.8412.8412.844,893,093
21 feb 202314.1914.5214.1914.3514.35994,016
20 feb 202314.2114.3614.1414.2014.20919,714
17 feb 202313.7214.3113.4014.2814.283,628,952
16 feb 202314.9414.9913.8613.9213.924,352,082
15 feb 202313.5713.6513.4013.5913.59866,725
14 feb 202313.4613.8413.1813.5513.551,671,639
13 feb 202313.5513.5613.2413.3513.351,195,433
10 feb 202313.8013.8013.3013.6113.611,936,265
09 feb 202314.2714.3913.7313.9313.931,939,583
08 feb 202313.9814.4413.9214.2714.271,750,739
07 feb 202313.5013.8813.4413.8813.881,172,079
06 feb 202313.4513.7013.3513.5313.531,051,910
03 feb 202313.1413.8013.0313.6513.652,294,995
02 feb 202312.3113.2712.2713.2713.272,987,005
01 feb 202312.1012.3612.0512.1412.141,207,906
31 ene 202312.1512.1511.8612.1312.131,861,884
30 ene 202312.4712.5012.1412.1912.191,297,519
27 ene 202312.5212.7012.4812.5212.521,090,455
26 ene 202312.4012.7612.4012.5612.561,445,994
25 ene 202312.2812.3612.1112.3612.361,136,289
24 ene 202312.2712.4112.1912.2112.21958,474
23 ene 202312.2012.3712.1712.2312.23837,532
20 ene 202312.0612.1511.9412.1412.141,454,600
19 ene 202312.3012.4011.9112.0612.061,794,023
18 ene 202312.4512.7012.2312.3612.362,271,543
17 ene 202312.5012.5012.1912.2212.221,569,167
16 ene 202312.5012.6312.3812.5412.541,014,680
13 ene 202312.2012.4712.1912.4712.472,035,452
12 ene 202312.2112.3211.8512.1512.152,479,727
11 ene 202311.8412.2911.8212.1512.152,316,531
10 ene 202311.9111.9111.6711.6811.681,095,616
09 ene 202311.8012.0311.7511.9011.901,487,888
06 ene 202311.7111.8411.5511.7811.781,110,087
05 ene 202311.7811.8311.4211.5711.571,731,271
04 ene 202311.5611.8211.5511.8011.801,309,893
03 ene 202311.1911.6611.0811.5011.501,766,755
02 ene 202310.9111.3510.8511.2311.231,199,854
30 dic 202210.9310.9810.7410.7710.772,146,258
29 dic 202210.6010.9310.4910.9310.93995,692
28 dic 202210.6410.7610.5910.6410.64602,119
27 dic 202210.9110.9410.5510.6510.65978,039
23 dic 202210.7811.1610.7710.9010.901,389,857
22 dic 202210.6310.8210.6110.7710.771,002,687
21 dic 202210.1910.6610.1910.6610.662,190,361
20 dic 202210.1010.269.9310.1510.151,338,138
19 dic 202210.4310.4310.1510.1710.171,012,610
16 dic 202210.6210.7710.2310.4010.402,573,764
15 dic 202210.7910.9510.6210.7310.731,731,591
14 dic 202210.7410.9110.5910.8210.821,987,872
13 dic 202210.0510.859.9610.5510.552,401,258
12 dic 202210.1910.2710.0110.0310.031,080,714
09 dic 202210.0310.3410.0210.1910.191,404,497
08 dic 202210.3210.329.989.989.981,842,769
07 dic 202210.4310.6010.2710.2910.291,621,693
06 dic 202210.9110.9810.3810.4410.442,120,167
05 dic 202210.8411.4810.8411.0011.002,993,285
02 dic 202210.5210.8010.4310.6110.611,524,197
01 dic 202210.3510.6910.3510.5510.552,057,571
30 nov 20229.9710.169.9310.1510.152,845,034
29 nov 202210.2310.249.929.949.941,284,209
28 nov 202210.3310.5410.1810.1810.181,804,664
25 nov 202210.3510.3710.1710.3410.34874,727
24 nov 202210.3210.6010.2210.4010.401,063,021
23 nov 202210.1910.4410.0310.3510.351,444,021
22 nov 202210.0110.189.9110.1410.141,337,266
21 nov 20229.7010.089.5710.0010.001,604,599
18 nov 20229.769.829.609.739.731,110,573
17 nov 20229.8710.079.649.749.741,527,195
16 nov 202210.2610.269.839.929.922,398,505
15 nov 202210.7110.7310.2510.2810.282,673,812
14 nov 202210.4610.9010.3210.6910.692,751,823
11 nov 20229.8710.369.8110.2310.233,351,108
*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...