U.S. markets close in 4 hours 1 minute

Grifols SA (OZTA.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
8.74+0.10 (+1.18%)
A partir del 05:11PM CEST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20248.688.908.688.748.74188
30 abr 20248.578.658.438.648.64-
29 abr 20248.298.578.298.578.57-
26 abr 20248.178.418.178.298.29-
25 abr 20248.388.468.048.328.32-
24 abr 20248.598.598.328.388.38-
23 abr 20248.328.668.298.568.56-
22 abr 20248.288.428.228.268.26-
19 abr 20248.538.538.228.228.22-
18 abr 20248.778.818.548.558.55-
17 abr 20248.878.888.558.718.71-
16 abr 20248.588.918.358.908.90-
15 abr 20248.638.798.558.668.66-
12 abr 20248.748.818.498.538.53-
11 abr 20249.149.178.608.748.74-
10 abr 20249.539.659.059.149.14-
09 abr 20249.459.629.449.479.47-
08 abr 20249.139.509.079.479.47-
05 abr 20248.799.228.799.139.13-
04 abr 20248.689.068.688.918.91-
03 abr 20248.538.808.458.808.80-
02 abr 20248.448.538.328.538.53-
28 mar 20248.378.438.308.438.43-
27 mar 20248.248.418.238.378.37-
26 mar 20248.188.288.168.228.22-
25 mar 20247.967.967.967.967.96-
22 mar 20248.628.777.767.967.96-
21 mar 20248.138.608.138.608.60-
20 mar 20247.958.147.578.118.11-
19 mar 20247.567.797.567.797.79-
18 mar 20247.447.737.427.567.56-
15 mar 20247.327.537.157.447.44-
14 mar 20248.048.047.057.317.31-
13 mar 20248.138.227.918.048.04-
12 mar 20248.598.598.058.138.13-
11 mar 20248.588.758.008.418.41-
08 mar 20246.978.486.978.238.23-
07 mar 20246.847.106.676.956.95-
06 mar 20247.717.716.586.736.73-
05 mar 20248.198.197.667.697.69-
04 mar 20249.099.097.978.188.18-
01 mar 20249.509.508.429.079.07-
29 feb 202411.9811.989.579.579.57-
28 feb 202411.9511.9911.5311.8911.89-
27 feb 202411.8811.8811.6611.8111.81-
26 feb 202411.4611.8811.4611.8311.83-
23 feb 202411.0811.4911.0811.4911.49-
22 feb 202410.9811.1410.9011.1011.10-
21 feb 202410.9411.0310.8011.0311.03-
20 feb 202410.9511.1110.2610.9310.93-
19 feb 202410.5810.9810.5810.9510.95-
16 feb 202410.5610.6910.5410.5510.55-
15 feb 202410.7210.7210.5510.6510.65-
14 feb 202410.4610.6910.4110.6910.69-
13 feb 202410.7610.8110.3810.4210.42-
12 feb 202410.3610.7710.3610.7710.77-
09 feb 202410.1510.3210.1310.3210.32-
08 feb 202410.4510.4510.0210.1110.11-
07 feb 202410.4510.6910.1510.4410.44-
06 feb 202410.4410.7610.4410.5210.52-
05 feb 202410.4810.4810.2710.4710.47-
02 feb 202410.1910.5010.1910.3210.32-
01 feb 202410.1610.189.8010.1810.18-
31 ene 202410.5110.5110.1010.1710.17-
30 ene 202410.0610.5110.0610.4810.48-
29 ene 20249.729.999.659.989.98-
26 ene 20249.469.669.339.669.66-
25 ene 20249.609.609.269.489.48-
24 ene 20249.179.599.179.589.58-
23 ene 20248.989.108.849.059.05-
22 ene 20248.678.928.678.908.90-
19 ene 20248.698.698.198.468.46-
18 ene 20248.418.638.308.638.63-
17 ene 20249.079.078.368.368.36-
16 ene 20248.939.268.939.079.07188
15 ene 20249.309.898.728.928.925,990
12 ene 20249.669.668.388.798.79-
11 ene 202411.8511.859.589.649.64160
10 ene 202410.9811.9010.1911.8011.80-
09 ene 202413.2013.207.1510.9210.921,500
08 ene 202414.6514.6514.1014.2314.23-
05 ene 202414.7514.7514.4714.5614.56-
04 ene 202414.6915.0314.6914.8814.88-
03 ene 202414.7714.7814.4114.6614.66-
02 ene 202415.4815.4814.7414.7414.74-
29 dic 202314.2715.7214.2715.7215.72-
28 dic 202314.0714.2514.0714.2514.25-
27 dic 202314.1314.4414.0314.0314.03-
22 dic 202314.2314.3214.1014.1414.14-
21 dic 202314.4214.4214.1614.2214.22-
20 dic 202314.3314.6414.3314.4114.41-
19 dic 202313.6914.3613.6914.3414.34-
18 dic 202313.8513.9713.7713.7913.79-
15 dic 202314.3814.3813.8413.8613.86-
14 dic 202314.2314.4914.0314.3214.32-
13 dic 202313.9414.2413.7814.2414.24-
12 dic 202313.9014.1613.8513.9413.94-
11 dic 202314.1514.2213.9514.0014.00-
08 dic 202313.8914.2213.8914.1614.16-
07 dic 202313.6913.9813.5913.8713.87-
*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...