GRF.MC - Grifols, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202033,7034,2433,5334,0734,07529.554
18 feb. 202032,9633,4832,8833,4833,48371.439
17 feb. 202033,1933,2632,9133,1233,12325.995
14 feb. 202032,9933,1832,7933,0133,01449.738
13 feb. 202032,4333,0232,3732,9832,982.242.964
12 feb. 202032,6432,6432,2432,5032,50931.024
11 feb. 202032,2032,6132,1032,5932,59697.123
10 feb. 202031,7932,0831,4632,0132,01898.224
07 feb. 202031,7131,8631,5431,7531,75544.141
06 feb. 202031,7231,7331,4131,6231,62720.066
05 feb. 202031,0731,7730,9731,5031,50623.641
04 feb. 202030,8131,3530,8030,9730,97761.035
03 feb. 202030,4230,7430,3830,5430,54853.915
31 ene. 202030,2030,8330,1830,3030,30888.305
30 ene. 202030,2630,4930,1330,2330,23907.065
29 ene. 202030,7130,8330,2930,5730,571.120.179
28 ene. 202031,0631,2630,7130,9030,90498.995
27 ene. 202030,6931,1130,5831,0031,00744.963
24 ene. 202031,0631,4831,0531,1631,161.990.380
23 ene. 202031,5031,5330,9431,0031,00652.439
22 ene. 202031,6031,8831,5031,5831,581.384.355
21 ene. 202031,6231,7331,5131,5331,53596.772
20 ene. 202031,9032,0231,6731,9131,91558.063
17 ene. 202031,9232,1831,7831,8031,80978.987
16 ene. 202032,5932,6631,4531,8931,89868.280
15 ene. 202032,5532,9832,3732,6032,60859.030
14 ene. 202032,6732,7032,1232,4732,472.894.156
13 ene. 202032,9533,1032,5332,6432,64454.516
10 ene. 202033,0633,1132,6132,8232,82591.387
09 ene. 202032,6032,9732,4732,9532,95947.922
08 ene. 202032,5432,7332,3832,5732,57609.008
07 ene. 202031,8132,6731,8132,6032,602.090.693
06 ene. 202031,5631,8931,4531,7331,73386.910
03 ene. 202031,4331,7631,4331,7431,74641.127
02 ene. 202031,6931,8431,5331,7131,71392.672
31 dic. 201931,6031,6431,2931,4331,43198.479
30 dic. 201932,1332,1331,6731,7031,70308.776
27 dic. 201932,3132,3131,7432,0832,08267.564
25 dic. 201931,9831,9831,9831,9831,98-
24 dic. 201932,0032,0531,7931,9831,9899.303
23 dic. 201931,6432,0031,5131,9731,97862.520
20 dic. 201931,4631,7131,3431,6131,61814.046
19 dic. 201931,3031,4231,1331,4231,42612.154
18 dic. 201931,4931,6231,1731,2731,27555.583
17 dic. 201931,5531,6531,3231,4731,47738.551
16 dic. 201931,4431,5431,3031,4731,471.542.078
13 dic. 201931,2231,4430,8431,2431,24562.675
12 dic. 201931,1131,2530,9331,0731,071.300.281
11 dic. 201931,1331,1830,9530,9830,981.113.412
10 dic. 201931,2531,2530,6231,2231,221.358.405
09 dic. 201931,1031,5930,8031,1931,19934.675
06 dic. 201930,1830,7630,0930,6330,63519.560
05 dic. 201930,7230,7630,0830,1730,172.139.170
04 dic. 201930,5030,8330,3530,6330,63588.711
03 dic. 201930,4030,8330,3630,5530,55544.001
02 dic. 201931,0231,1130,3430,4130,41601.914
02 dic. 20190.2 Dividendo
29 nov. 201931,0131,1730,9131,0130,81544.434
28 nov. 201930,9031,2430,8231,2431,04411.718
27 nov. 201931,1031,1030,8030,9330,73554.489
26 nov. 201930,8030,9830,5230,9830,781.463.748
25 nov. 201930,2130,7530,0230,7330,532.540.754
22 nov. 201929,9330,1029,6730,0029,811.716.604
21 nov. 201929,6529,8329,1029,8029,612.366.806
20 nov. 201929,7729,9629,6529,6529,46742.634
19 nov. 201929,6829,8629,4829,7129,52454.439
18 nov. 201929,3729,7829,3429,5729,382.147.400
15 nov. 201929,4229,5529,1129,2729,08755.588
14 nov. 201929,6229,7529,3529,4229,23723.676
13 nov. 201928,7029,5528,6729,4029,21849.770
12 nov. 201928,9428,9428,5828,7528,561.472.967
11 nov. 201928,5529,1428,5528,7628,57378.660
08 nov. 201928,6628,7528,2128,7528,56527.655
07 nov. 201929,0029,2628,5428,6428,46675.865
06 nov. 201928,6029,1028,4829,1028,91556.656
05 nov. 201929,3529,3828,6228,7028,51724.239
04 nov. 201929,4129,5129,0929,5029,31631.847
01 nov. 201928,9229,4028,8929,4029,21567.262
31 oct. 201928,8429,0228,6728,8828,69702.684
30 oct. 201928,6228,8628,2828,8328,64891.240
29 oct. 201929,0029,9928,4728,6328,454.604.263
28 oct. 201928,2828,3527,9228,2428,06740.203
25 oct. 201928,1128,1127,7327,8027,62405.183
24 oct. 201927,4628,0827,2627,9827,80775.385
23 oct. 201927,1927,4727,0427,2727,09790.693
22 oct. 201927,0027,2026,9027,1726,99591.480
21 oct. 201927,2827,3126,7327,0326,86632.897
18 oct. 201927,4127,4927,0827,2827,10529.654
17 oct. 201926,8627,6226,8627,3327,15854.602
16 oct. 201927,0027,2726,9626,9926,821.164.586
15 oct. 201927,2527,3526,9927,0326,86856.053
14 oct. 201927,0027,3027,0027,2527,07536.765
11 oct. 201927,0127,1126,8527,1126,94594.126
10 oct. 201927,4527,5026,9827,0026,83638.615
09 oct. 201927,0827,5227,0827,3827,20798.852
08 oct. 201927,1027,3326,9727,0226,85736.709
07 oct. 201926,7427,0626,6527,0326,86926.892
04 oct. 201926,6926,8726,5026,6526,481.038.554
03 oct. 201926,7026,8326,3826,5426,37861.572
02 oct. 201926,5026,6526,2626,5026,331.180.423
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines