Mercados españoles cerrados en 5 hrs 49 min

Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,14-0,00 (-0,02%)
A partir del 11:26AM CEST. Mercado abierto.
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 20249,199,209,059,149,14415.381
22 jul 20249,379,459,119,149,141.706.330
19 jul 20249,239,419,079,239,231.766.762
18 jul 20249,209,389,169,259,251.759.761
17 jul 20249,109,289,039,209,201.355.213
16 jul 20249,169,398,959,149,142.338.880
15 jul 20249,659,729,219,219,213.317.493
12 jul 202410,0310,109,839,839,832.276.162
11 jul 202410,1310,139,9010,0210,023.116.319
10 jul 20249,5510,199,5210,1210,125.037.078
09 jul 20249,9610,439,649,669,666.777.514
08 jul 20249,5010,819,509,869,8613.547.115
05 jul 20248,639,008,638,998,992.329.747
04 jul 20248,358,688,258,638,631.891.464
03 jul 20248,108,507,998,428,422.976.417
02 jul 20248,088,157,957,967,962.562.922
01 jul 20248,008,197,908,138,132.555.395
28 jun 20248,258,257,867,867,863.096.510
27 jun 20248,788,787,777,977,9710.439.734
26 jun 20249,149,369,079,089,081.645.114
25 jun 20249,369,459,069,119,111.276.025
24 jun 20249,139,379,089,349,341.559.528
21 jun 20248,999,228,919,129,124.460.612
20 jun 20248,849,058,589,059,052.333.318
19 jun 20249,259,288,488,698,695.238.552
18 jun 20249,179,338,839,209,202.960.164
17 jun 20249,319,469,069,159,151.492.152
14 jun 20249,229,329,069,199,191.830.567
13 jun 20249,269,409,179,259,251.161.529
12 jun 20249,029,448,979,359,351.833.676
11 jun 20249,179,199,029,029,021.361.394
10 jun 20249,359,389,059,129,121.901.082
07 jun 20249,369,469,259,359,351.329.336
06 jun 20249,599,719,309,369,361.578.562
05 jun 20249,429,569,389,529,521.031.422
04 jun 20249,619,679,379,399,391.357.136
03 jun 20249,429,669,369,619,612.151.335
31 may 20249,239,359,109,339,332.089.128
30 may 20248,959,218,919,199,191.389.711
29 may 20249,169,298,989,019,012.256.949
28 may 20249,439,659,349,349,341.897.415
27 may 20249,209,409,179,409,401.184.612
24 may 20249,069,258,959,169,161.619.867
23 may 20249,349,399,149,159,152.248.193
22 may 20249,859,889,269,279,274.317.003
21 may 20249,879,999,859,899,891.557.367
20 may 20249,9310,059,819,929,921.339.672
17 may 20249,9210,149,889,899,891.933.084
16 may 202410,2010,299,919,959,953.389.335
15 may 20249,8010,449,7210,1810,187.297.460
14 may 20249,789,889,269,859,854.954.934
13 may 20249,479,809,459,809,803.250.764
10 may 20249,289,469,269,429,421.739.920
09 may 20249,329,419,109,369,361.966.425
08 may 20249,289,799,279,339,333.730.980
07 may 20249,539,539,259,299,292.640.079
06 may 20249,009,658,959,529,525.486.819
03 may 20248,809,028,728,898,892.849.508
02 may 20248,849,148,678,748,743.542.552
30 abr 20248,478,718,388,658,652.544.103
29 abr 20248,508,578,418,458,451.402.632
26 abr 20248,248,428,198,398,391.738.773
25 abr 20248,358,568,018,098,093.152.775
24 abr 20248,758,768,338,388,382.338.248
23 abr 20248,358,798,258,668,663.251.068
22 abr 20248,438,498,218,238,232.744.119
19 abr 20248,458,488,228,358,353.310.556
18 abr 20248,858,878,568,628,621.907.396
17 abr 20248,678,948,638,838,832.493.069
16 abr 20248,488,708,328,708,702.095.982
15 abr 20248,538,718,478,588,581.481.068
12 abr 20248,868,908,488,578,573.191.244
11 abr 20249,109,268,428,718,714.573.300
10 abr 20249,509,679,029,109,107.271.602
09 abr 20249,619,669,389,449,443.432.907
08 abr 20249,109,519,039,429,423.616.046
05 abr 20248,829,288,749,039,036.150.413
04 abr 20248,799,088,739,059,054.190.854
03 abr 20248,408,778,348,728,723.863.050
02 abr 20248,328,498,258,398,392.611.784
28 mar 20248,288,438,278,348,341.837.679
27 mar 20248,338,428,218,308,301.850.994
26 mar 20248,158,328,128,308,302.132.024
25 mar 20247,898,167,718,168,162.946.832
22 mar 20248,749,167,657,917,9111.862.616
21 mar 20248,208,508,158,428,424.030.142
20 mar 20247,788,237,538,068,064.290.548
19 mar 20247,517,807,507,747,742.858.579
18 mar 20247,537,887,357,497,493.155.282
15 mar 20247,187,587,077,537,536.824.901
14 mar 20247,907,907,037,207,208.866.165
13 mar 20247,998,257,807,957,953.997.696
12 mar 20248,678,708,008,158,155.738.252
11 mar 20248,639,267,738,488,489.526.796
08 mar 20247,328,727,168,308,3013.386.736
07 mar 20246,807,146,636,936,938.365.307
06 mar 20247,577,586,366,906,9012.619.149
05 mar 20248,018,127,607,777,774.790.582
04 mar 20249,089,107,918,088,089.036.498
01 mar 20248,049,257,798,988,9812.586.727
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...