Grifols, S.A. (GRFE.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:47PM BST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 09 may 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 08 may 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 07 may 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 471 |
| 03 may 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 02 may 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 01 may 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 30 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 29 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 26 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 25 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 24 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 23 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 22 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 19 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 18 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 17 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 16 abr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,096 |
| 15 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 12 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 11 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 10 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1,838 |
| 09 abr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 08 abr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1,188 |
| 05 abr 2024 | 9.25 | 9.25 | 8.87 | 8.99 | 8.99 | 12,468 |
| 04 abr 2024 | 8.94 | 8.95 | 8.88 | 8.95 | 8.95 | 2,915 |
| 03 abr 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 2,607 |
| 02 abr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 28 mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 27 mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 26 mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 25 mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 22 mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1,422 |
| 21 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 20 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 19 mar 2024 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | 1,801 |
| 18 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,473 |
| 15 mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,458 |
| 14 mar 2024 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 2,602 |
| 13 mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 12 mar 2024 | 8.10 | 8.19 | 8.10 | 8.16 | 8.16 | 5,554 |
| 11 mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 08 mar 2024 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | 5,479 |
| 07 mar 2024 | 7.03 | 7.03 | 6.80 | 6.89 | 6.89 | 10,401 |
| 06 mar 2024 | 7.19 | 7.19 | 6.62 | 6.85 | 6.85 | 76,796 |
| 05 mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 04 mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 01 mar 2024 | 9.08 | 9.12 | 8.87 | 8.91 | 8.91 | 10,117 |
| 29 feb 2024 | 9.33 | 9.42 | 7.66 | 7.66 | 7.66 | 19,541 |
| 28 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 27 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 26 feb 2024 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 1,691 |
| 23 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 22 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 21 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 20 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 19 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 16 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 15 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 14 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 13 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 12 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 09 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 19 |
| 08 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 07 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 06 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 863 |
| 05 feb 2024 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 2,645 |
| 02 feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 01 feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,100 |
| 31 ene 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 2,171 |
| 30 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 29 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 26 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 25 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 24 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 23 ene 2024 | 9.02 | 9.03 | 9.01 | 9.03 | 9.03 | 4,258 |
| 22 ene 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 19 ene 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 18 ene 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1,232 |
| 17 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 16 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,213 |
| 15 ene 2024 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | 2,898 |
| 12 ene 2024 | 9.62 | 9.62 | 8.21 | 8.86 | 8.86 | 27,383 |
| 11 ene 2024 | 11.37 | 11.37 | 9.79 | 9.79 | 9.79 | 17,288 |
| 10 ene 2024 | 10.88 | 11.88 | 10.88 | 11.88 | 11.88 | 4,339 |
| 09 ene 2024 | 10.05 | 11.47 | 9.14 | 10.55 | 10.55 | 16,674 |
| 08 ene 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 05 ene 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 04 ene 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 03 ene 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 02 ene 2024 | 14.88 | 14.97 | 14.84 | 14.84 | 14.84 | 4,328 |
| 29 dic 2023 | 14.96 | 15.78 | 14.81 | 15.78 | 15.78 | 9,872 |
| 28 dic 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 27 dic 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 693 |
| 22 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 21 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 20 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 19 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 18 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 15 dic 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| *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.