Mercados españoles abiertos en 7 hrs 35 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0001 (-0,01%) Petróleo Brent
88,05 +0,03 (+0,03%) Bitcoin EUR
60.020,73 -1.997,90 (-3,22%)
Grifols, S.A. (GIKLY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:52PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 22 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 19 abr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 200 |
| 18 abr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 800 |
| 17 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16 abr 2024 | 4,6700 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 4500 |
| 15 abr 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,5600 | 300 |
| 12 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 300 |
| 11 abr 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 10 abr 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
| 09 abr 2024 | 5,2500 | 5,2500 | 5,2400 | 5,2400 | 5,2400 | 2300 |
| 08 abr 2024 | 5,1100 | 5,1200 | 5,1100 | 5,1200 | 5,1200 | 800 |
| 05 abr 2024 | 4,9900 | 5,0500 | 4,8400 | 4,8400 | 4,8400 | 14.200 |
| 04 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 03 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 02 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 01 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 200 |
| 28 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 27 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 26 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 200 |
| 25 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 62.800 |
| 22 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 3800 |
| 21 mar 2024 | 4,4700 | 4,4700 | 4,4400 | 4,4700 | 4,4700 | 2100 |
| 20 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 mar 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 9500 |
| 15 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 14 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 400 |
| 13 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 2400 |
| 12 mar 2024 | 4,3700 | 4,3700 | 4,3600 | 4,3600 | 4,3600 | 12.500 |
| 11 mar 2024 | 4,4900 | 4,5900 | 4,4900 | 4,5900 | 4,5900 | 2200 |
| 08 mar 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 200 |
| 07 mar 2024 | 3,6400 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 1100 |
| 06 mar 2024 | 3,5600 | 3,6600 | 3,5600 | 3,6600 | 3,6600 | 300 |
| 05 mar 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 300 |
| 04 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 2200 |
| 01 mar 2024 | 4,7900 | 4,9000 | 4,7100 | 4,9000 | 4,9000 | 3500 |
| 29 feb 2024 | 5,8300 | 5,8300 | 4,1300 | 5,0300 | 5,0300 | 17.800 |
| 28 feb 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 27 feb 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 2600 |
| 26 feb 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 1000 |
| 23 feb 2024 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 700 |
| 22 feb 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 21 feb 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 20 feb 2024 | 6,0400 | 6,0900 | 5,9000 | 5,9000 | 5,9000 | 400 |
| 16 feb 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 15 feb 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 14 feb 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 13 feb 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 12 feb 2024 | 5,5100 | 5,6000 | 5,5100 | 5,6000 | 5,6000 | 300 |
| 09 feb 2024 | 5,4000 | 5,4600 | 5,4000 | 5,4400 | 5,4400 | 4500 |
| 08 feb 2024 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 30.900 |
| 07 feb 2024 | 5,5200 | 5,5200 | 5,4700 | 5,4700 | 5,4700 | 12.400 |
| 06 feb 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 05 feb 2024 | 5,4600 | 5,5400 | 5,4600 | 5,5400 | 5,5400 | 1300 |
| 02 feb 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 100 |
| 01 feb 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
| 31 ene 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 300 |
| 30 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 29 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 300 |
| 26 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 11.100 |
| 25 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 43.500 |
| 24 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 300 |
| 23 ene 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 22 ene 2024 | 4,8000 | 4,8000 | 4,6200 | 4,7500 | 4,7500 | 1200 |
| 19 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 18 ene 2024 | 4,5100 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 1500 |
| 17 ene 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 700 |
| 16 ene 2024 | 4,8300 | 4,8700 | 4,8300 | 4,8300 | 4,8300 | 11.300 |
| 12 ene 2024 | 5,0300 | 5,0300 | 4,7500 | 4,7500 | 4,7500 | 33.900 |
| 11 ene 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 100 |
| 10 ene 2024 | 6,4500 | 6,5200 | 6,4500 | 6,5000 | 6,5000 | 4700 |
| 09 ene 2024 | 5,4300 | 6,0800 | 5,4300 | 5,9000 | 5,9000 | 3100 |
| 08 ene 2024 | 7,6100 | 7,8200 | 7,6100 | 7,8200 | 7,8200 | 1400 |
| 05 ene 2024 | 7,8100 | 7,8100 | 7,8100 | 7,8100 | 7,8100 | - |
| 04 ene 2024 | 7,8100 | 7,8100 | 7,8100 | 7,8100 | 7,8100 | - |
| 03 ene 2024 | 7,8100 | 7,8100 | 7,8100 | 7,8100 | 7,8100 | 900 |
| 02 ene 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 1800 |
| 29 dic 2023 | 8,7000 | 8,7000 | 8,7000 | 8,7000 | 8,7000 | 1600 |
| 28 dic 2023 | 7,9900 | 7,9900 | 7,9900 | 7,9900 | 7,9900 | - |
| 27 dic 2023 | 7,9900 | 7,9900 | 7,9900 | 7,9900 | 7,9900 | 500 |
| 26 dic 2023 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | 1600 |
| 22 dic 2023 | 7,7500 | 7,9200 | 7,6500 | 7,9200 | 7,9200 | 2100 |
| 21 dic 2023 | 7,6400 | 7,6400 | 7,6400 | 7,6400 | 7,6400 | 5400 |
| 20 dic 2023 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 19 dic 2023 | 7,7700 | 8,0000 | 7,7700 | 8,0000 | 8,0000 | 20.300 |
| 18 dic 2023 | 7,5900 | 7,5900 | 7,5900 | 7,5900 | 7,5900 | 140.400 |
| 15 dic 2023 | 7,5900 | 7,5900 | 7,4000 | 7,4000 | 7,4000 | 3300 |
| 14 dic 2023 | 7,9400 | 7,9400 | 7,9400 | 7,9400 | 7,9400 | 100 |
| 13 dic 2023 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 8600 |
| 12 dic 2023 | 7,5000 | 7,5000 | 7,1900 | 7,1900 | 7,1900 | 27.600 |
| 11 dic 2023 | 7,5800 | 7,5800 | 7,5800 | 7,5800 | 7,5800 | 100 |
| 08 dic 2023 | 7,6100 | 7,6100 | 7,6100 | 7,6100 | 7,6100 | 200 |
| 07 dic 2023 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 06 dic 2023 | 7,3500 | 7,3500 | 7,2500 | 7,2500 | 7,2500 | 1400 |
| 05 dic 2023 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 04 dic 2023 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 01 dic 2023 | 6,5500 | 6,7500 | 6,5500 | 6,7500 | 6,7500 | 7600 |
| 30 nov 2023 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 100 |
| 29 nov 2023 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.