Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

25,76+0,39 (+1,54%)

A partir del 1:28PM CET. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
21 ene. 2021	25,40	25,80	25,35	25,76	25,76	252.315
20 ene. 2021	25,53	25,75	25,15	25,37	25,37	879.703
19 ene. 2021	25,18	25,94	25,01	25,53	25,53	1.832.703
18 ene. 2021	24,13	24,83	24,05	24,62	24,62	1.435.726
15 ene. 2021	23,92	24,17	23,89	24,13	24,13	1.506.006
14 ene. 2021	24,20	24,20	23,82	24,13	24,13	552.208
13 ene. 2021	24,02	24,16	23,76	24,16	24,16	772.727
12 ene. 2021	23,73	24,17	23,64	23,93	23,93	760.826
11 ene. 2021	23,83	23,94	23,61	23,63	23,63	754.557
08 ene. 2021	23,83	24,09	23,54	23,82	23,82	648.883
07 ene. 2021	24,13	24,21	23,79	23,83	23,83	819.811
06 ene. 2021	24,08	24,19	23,74	23,94	23,94	879.156
05 ene. 2021	23,98	24,15	23,64	24,08	24,08	539.326
04 ene. 2021	24,17	24,25	23,88	24,09	24,09	664.054
31 dic. 2020	24,02	24,10	23,85	23,88	23,88	253.529
30 dic. 2020	24,08	24,24	23,91	24,01	24,01	326.222
29 dic. 2020	24,00	24,16	23,86	24,02	24,02	395.252
28 dic. 2020	23,66	24,12	23,65	23,97	23,97	423.434
24 dic. 2020	23,90	23,96	23,71	23,85	23,85	165.222
23 dic. 2020	24,28	24,28	23,79	23,97	23,97	1.155.079
22 dic. 2020	24,32	24,38	24,09	24,23	24,23	476.931
21 dic. 2020	24,85	24,88	24,12	24,18	24,18	953.246
18 dic. 2020	24,80	25,08	24,79	24,90	24,90	1.229.460
17 dic. 2020	24,67	24,87	24,44	24,80	24,80	963.290
16 dic. 2020	24,22	24,61	24,15	24,61	24,61	726.946
15 dic. 2020	24,64	24,64	24,22	24,22	24,22	981.420
14 dic. 2020	24,37	24,77	24,08	24,68	24,68	778.860
11 dic. 2020	24,40	24,41	23,86	24,11	24,11	657.442
10 dic. 2020	24,00	24,47	23,80	24,41	24,41	1.193.037
09 dic. 2020	23,31	23,93	23,23	23,93	23,93	1.148.974
08 dic. 2020	23,23	23,36	22,91	23,19	23,19	933.186
07 dic. 2020	23,71	23,80	23,23	23,23	23,23	1.035.552
04 dic. 2020	23,91	24,01	23,66	23,66	23,66	1.718.095
03 dic. 2020	23,85	24,02	23,74	23,86	23,86	1.017.587
02 dic. 2020	24,19	24,28	23,79	23,87	23,87	930.143
01 dic. 2020	24,10	24,43	24,04	24,18	24,18	720.213
30 nov. 2020	24,49	24,55	23,75	23,75	23,75	2.325.915
27 nov. 2020	24,30	24,63	24,24	24,43	24,43	938.998
26 nov. 2020	23,98	24,34	23,90	24,24	24,24	598.555
25 nov. 2020	24,00	24,23	23,82	23,82	23,82	1.820.810
24 nov. 2020	24,72	24,77	24,05	24,15	24,15	1.096.690
23 nov. 2020	25,24	25,25	24,54	24,54	24,54	1.098.198
20 nov. 2020	25,20	25,30	24,92	25,19	25,19	1.328.545
19 nov. 2020	25,05	25,22	24,74	25,20	25,20	1.081.391
18 nov. 2020	25,13	25,55	25,12	25,22	25,22	813.719
17 nov. 2020	25,90	26,18	25,10	25,26	25,26	1.148.607
16 nov. 2020	26,70	26,74	25,97	26,00	26,00	1.033.148
13 nov. 2020	26,40	26,62	26,22	26,35	26,35	1.062.704
12 nov. 2020	26,01	26,60	25,95	26,33	26,33	959.636
11 nov. 2020	26,23	26,42	25,81	26,03	26,03	1.082.847
10 nov. 2020	26,21	26,31	25,37	26,18	26,18	1.253.420
09 nov. 2020	25,89	26,66	25,59	26,30	26,30	1.660.194
06 nov. 2020	24,84	25,64	24,81	25,48	25,48	558.173
05 nov. 2020	25,21	25,64	24,44	25,08	25,08	1.148.041
04 nov. 2020	24,00	24,71	23,94	24,55	24,55	1.955.189
03 nov. 2020	23,76	24,02	23,61	24,01	24,01	578.354
02 nov. 2020	23,40	23,87	23,32	23,65	23,65	570.020
30 oct. 2020	23,12	23,33	22,96	23,19	23,19	884.770
29 oct. 2020	23,82	23,89	22,97	23,34	23,34	962.661
28 oct. 2020	24,20	24,27	23,56	23,79	23,79	1.143.815
27 oct. 2020	24,95	25,07	24,17	24,44	24,44	850.564
26 oct. 2020	24,76	25,35	24,67	25,08	25,08	706.876
26 oct. 2020	0.1616 Dividendo
23 oct. 2020	24,80	25,28	24,76	25,09	24,93	746.532
22 oct. 2020	26,40	26,40	24,81	24,81	24,65	1.260.583
21 oct. 2020	26,74	26,74	26,33	26,55	26,38	1.898.619
20 oct. 2020	26,71	26,94	26,52	26,82	26,65	852.967
19 oct. 2020	26,76	26,94	26,61	26,71	26,54	3.224.105
16 oct. 2020	27,11	27,20	26,47	26,75	26,58	1.427.201
15 oct. 2020	26,25	27,72	26,02	27,33	27,15	1.998.234
14 oct. 2020	25,41	25,61	25,17	25,22	25,06	533.610
13 oct. 2020	25,65	25,65	25,27	25,38	25,22	487.802
12 oct. 2020	25,54	25,77	25,30	25,62	25,45	838.591
09 oct. 2020	25,04	25,55	24,87	25,42	25,26	1.147.800
08 oct. 2020	25,08	25,32	24,94	25,13	24,97	667.506
07 oct. 2020	25,32	25,60	24,95	25,01	24,85	1.176.117
06 oct. 2020	25,15	25,37	24,93	25,29	25,13	944.721
05 oct. 2020	25,32	25,32	24,80	24,95	24,79	934.129
02 oct. 2020	24,28	25,17	24,08	25,02	24,86	1.114.681
01 oct. 2020	24,99	25,33	24,40	24,40	24,24	1.379.642
30 sept. 2020	24,26	24,83	23,98	24,59	24,43	1.018.325
29 sept. 2020	24,38	24,59	24,30	24,42	24,26	638.798
28 sept. 2020	24,51	24,67	24,07	24,47	24,31	681.619
25 sept. 2020	24,05	24,29	23,65	24,29	24,13	2.111.506
24 sept. 2020	23,54	24,17	23,49	24,17	24,01	955.746
23 sept. 2020	23,53	23,96	23,38	23,80	23,65	908.230
22 sept. 2020	23,98	24,06	23,16	23,30	23,15	817.703
21 sept. 2020	24,11	24,13	23,61	23,86	23,71	678.752
18 sept. 2020	-	-	-	-	-	-
17 sept. 2020	24,15	24,38	23,82	24,10	23,94	972.746
16 sept. 2020	24,38	24,61	24,09	24,30	24,14	1.165.016
15 sept. 2020	23,71	24,73	23,63	24,44	24,28	1.631.969
14 sept. 2020	23,43	23,62	23,04	23,52	23,37	1.039.750
11 sept. 2020	22,82	23,70	22,80	23,20	23,05	1.179.740
10 sept. 2020	23,30	23,30	22,67	22,96	22,81	968.934
09 sept. 2020	22,89	23,90	22,83	23,30	23,15	1.719.092
08 sept. 2020	22,63	22,83	22,18	22,83	22,68	1.552.809
07 sept. 2020	21,83	22,54	21,76	22,50	22,36	1.425.240
04 sept. 2020	22,05	22,22	21,41	21,68	21,54	1.313.248
03 sept. 2020	22,45	22,67	22,04	22,08	21,94	950.381
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.230,40+26,30(+0,32%)

Euro Stoxx 503.638,26+14,22(+0,39%)

Dólar/Euro1,2152+0,0037(+0,30%)

Grifols, S.A. (GRF.MC)

IBEX 35
8.230,40
+26,30(+0,32%)

Euro Stoxx 50
3.638,26
+14,22(+0,39%)

Dólar/Euro
1,2152
+0,0037(+0,30%)