U.S. markets closed

Grifols, S.A. (GRFS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.20+0.09 (+1.27%)
Al cierre: 04:00PM EDT
7.20 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20247.047.237.017.207.201,151,300
23 may 20247.137.207.047.117.11819,200
22 may 20247.297.317.037.197.191,628,800
21 may 20247.637.727.567.677.67829,300
20 may 20247.627.767.547.687.681,443,800
17 may 20247.507.767.457.707.701,092,900
16 may 20247.557.707.517.677.67907,700
15 may 20247.587.737.517.697.691,606,400
14 may 20247.267.696.677.477.473,290,600
13 may 20247.007.337.007.297.292,963,100
10 may 20246.927.036.927.007.00521,400
09 may 20246.896.976.886.946.94416,200
08 may 20246.886.966.836.846.84720,700
07 may 20246.916.986.806.806.802,377,700
06 may 20246.987.086.937.027.021,587,600
03 may 20246.596.676.546.576.571,514,100
02 may 20246.576.576.356.396.391,336,100
01 may 20246.386.946.386.796.79896,500
30 abr 20246.516.626.326.436.431,785,900
29 abr 20246.376.526.306.486.481,106,100
26 abr 20246.366.516.296.386.38673,400
25 abr 20246.336.376.126.276.271,012,200
24 abr 20246.426.446.296.396.39963,500
23 abr 20246.496.666.436.486.483,409,900
22 abr 20246.326.346.256.306.30941,500
19 abr 20246.456.466.276.286.281,236,500
18 abr 20246.646.646.466.546.54760,100
17 abr 20246.846.846.486.586.581,459,500
16 abr 20246.516.806.446.786.781,534,600
15 abr 20246.576.706.476.546.541,317,000
12 abr 20246.576.636.496.566.56938,700
11 abr 20246.656.726.566.656.651,165,400
10 abr 20246.717.026.716.976.971,420,200
09 abr 20247.297.357.137.187.181,875,200
08 abr 20247.187.337.147.297.291,757,300
05 abr 20247.007.136.897.097.091,020,600
04 abr 20246.957.076.866.866.861,643,300
03 abr 20246.726.916.656.896.892,068,400
02 abr 20246.546.806.416.786.781,176,900
01 abr 20246.706.706.556.686.68494,700
28 mar 20246.586.706.506.686.681,026,200
27 mar 20246.526.676.446.656.65950,000
26 mar 20246.456.486.396.486.481,401,100
25 mar 20246.316.456.256.366.361,580,200
22 mar 20246.146.225.956.226.222,985,300
21 mar 20246.386.825.806.786.785,885,000
20 mar 20246.156.326.096.296.292,133,100
19 mar 20245.976.145.946.066.062,282,700
18 mar 20246.076.075.936.056.052,073,500
15 mar 20245.916.185.856.136.133,765,900
14 mar 20245.785.905.685.765.763,906,400
13 mar 20246.386.456.256.346.341,853,000
12 mar 20246.686.686.216.296.292,912,200
11 mar 20246.686.926.566.776.771,756,300
08 mar 20246.617.026.517.007.005,073,400
07 mar 20245.555.615.335.615.614,791,900
06 mar 20245.395.645.305.475.477,577,900
05 mar 20246.456.636.106.176.173,006,700
04 mar 20246.626.806.556.636.633,361,000
01 mar 20246.987.226.657.067.063,921,200
29 feb 20248.738.795.567.517.5122,198,400
28 feb 20249.129.379.069.349.341,705,100
27 feb 20249.219.319.079.309.30758,800
26 feb 20249.209.329.099.299.29917,400
23 feb 20248.909.158.869.139.131,215,500
22 feb 20248.788.808.668.708.70403,900
21 feb 20248.538.858.528.758.75765,200
20 feb 20248.668.808.528.548.54819,300
16 feb 20248.538.678.458.478.47642,200
15 feb 20248.628.728.518.638.63667,400
14 feb 20248.438.698.358.678.671,056,500
13 feb 20248.318.438.248.398.39558,900
12 feb 20248.378.488.298.408.40568,100
09 feb 20248.058.288.058.288.28551,600
08 feb 20248.088.307.948.148.14734,300
07 feb 20248.418.427.948.158.151,230,000
06 feb 20248.408.508.298.398.391,469,300
05 feb 20248.188.758.118.508.503,481,100
02 feb 20248.218.228.038.188.18768,100
01 feb 20248.088.087.858.038.031,307,900
31 ene 20248.248.247.988.048.041,246,000
30 ene 20248.348.378.218.258.251,098,700
29 ene 20248.018.087.928.078.071,248,200
26 ene 20247.758.067.728.018.011,468,500
25 ene 20247.557.657.467.637.631,480,700
24 ene 20247.707.737.477.667.661,786,800
23 ene 20247.167.357.047.357.351,877,500
22 ene 20246.987.216.907.167.161,623,400
19 ene 20246.686.956.516.766.7611,633,900
18 ene 20246.736.786.356.756.753,170,900
17 ene 20246.957.096.596.786.785,133,500
16 ene 20247.117.427.067.337.334,177,200
12 ene 20247.287.557.017.037.038,284,800
11 ene 20248.588.817.817.967.9613,813,800
10 ene 20249.259.868.819.259.2510,588,200
09 ene 20247.428.807.278.708.7023,960,800
08 ene 202411.0611.1710.9711.1311.133,938,500
05 ene 202411.2811.2811.0111.0711.07881,800
04 ene 202411.5111.7311.3411.3811.381,679,300
03 ene 202410.9111.3810.9111.2911.291,232,000
*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...