Mercados españoles abiertos en 3 hrs

Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,23+0,19 (+0,86%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202122,2522,4722,0922,2322,23942.971
22 sept 202122,4822,4821,7622,0422,04792.795
21 sept 202122,2522,4722,0122,2922,29993.933
20 sept 202121,8622,2021,5522,2022,201.524.929
17 sept 202120,5022,0719,5421,8221,823.099.072
16 sept 202121,0021,0820,6320,6320,631.120.512
15 sept 202121,2021,4720,9220,9720,97847.613
14 sept 202120,8421,3620,7821,1721,171.196.840
13 sept 202120,6221,0320,5320,8920,89650.362
10 sept 202120,6020,7720,4220,4820,48651.953
09 sept 202120,8920,9920,5520,5520,55676.774
08 sept 202120,7020,9420,5120,8620,86802.768
07 sept 202121,1021,1020,7220,8520,85750.986
06 sept 202121,0121,0720,8921,0721,07271.509
03 sept 202121,1121,1520,8120,9220,92612.726
02 sept 202120,9821,3220,8921,0321,03980.998
01 sept 202120,8721,1620,7720,9020,90590.321
31 ago 202120,6320,8720,4820,6920,69794.317
30 ago 202120,5720,7720,4020,6720,67403.773
27 ago 202120,3020,5520,2620,5520,55522.587
26 ago 202120,6820,7320,2820,3220,32442.773
25 ago 202120,8021,0420,6120,6620,661.000.258
24 ago 202121,0721,1420,8520,8520,85341.044
23 ago 202121,4521,4620,8820,9620,96347.664
20 ago 202121,3421,4921,1121,3521,35696.723
19 ago 202120,4421,4820,3821,3821,38912.554
18 ago 202120,3620,6220,3120,5120,51529.468
17 ago 202120,4220,4520,0720,3620,36682.809
16 ago 202120,6320,6620,2720,3820,38620.470
13 ago 202120,8020,8020,5020,5920,59423.052
12 ago 202120,6720,8420,5720,7820,78547.898
11 ago 202120,9220,9820,5720,5720,57733.829
10 ago 202121,0321,1420,8420,8720,87372.170
09 ago 202120,8521,0420,7420,9920,99524.408
06 ago 202121,0421,1120,7320,7320,73580.040
05 ago 202121,2421,3020,9221,0421,04566.565
04 ago 202121,1821,4521,0121,1821,18690.051
03 ago 202121,4721,5621,0121,1221,12582.622
02 ago 202121,5121,6821,1621,4421,44686.358
30 jul 202121,4521,7221,1921,4421,44768.115
29 jul 202121,0421,6821,0421,4421,441.086.086
28 jul 202120,6020,9720,5520,8520,85723.569
27 jul 202120,6620,7120,3920,5720,57748.254
26 jul 202120,7020,8920,6120,7220,72427.789
23 jul 202121,0021,1120,7720,8020,80572.077
22 jul 202120,5820,9520,4420,8820,88584.636
21 jul 202120,6720,8120,4720,6820,68578.716
20 jul 202120,7020,7220,3820,5720,571.091.103
19 jul 202120,6020,8120,4120,6720,67560.124
16 jul 202120,5620,7920,5120,7020,70528.843
15 jul 202120,6320,9620,4920,6120,61442.662
14 jul 202120,9421,0520,5620,7120,71698.408
13 jul 202121,5321,5320,7520,9420,941.008.884
12 jul 202121,7521,8021,5121,5121,51886.158
09 jul 202121,8922,0321,5321,6821,68441.880
08 jul 202122,0622,1921,7621,8321,83868.984
07 jul 202122,4022,4022,0722,2022,20532.489
06 jul 202122,0822,4722,0122,4022,40575.182
05 jul 202122,4522,4522,0322,1422,14379.613
02 jul 202122,4722,6322,2522,3422,34813.662
01 jul 202122,8022,9622,3722,4822,48646.534
30 jun 202123,1323,4222,5322,8422,841.002.193
29 jun 202122,8022,8722,6522,6922,69693.363
28 jun 202122,7222,9822,6622,8422,84498.510
25 jun 202122,4222,7822,3122,6622,66461.160
24 jun 202122,4322,6022,1222,3722,37663.818
23 jun 202122,6822,7222,2522,2622,26870.489
22 jun 202123,2023,2322,5822,6722,67693.106
21 jun 202123,6523,7522,9523,1123,11775.594
18 jun 202123,8823,8823,5923,8423,841.404.181
17 jun 202123,4223,9223,3423,8823,88674.977
16 jun 202123,4223,6423,2523,5623,56647.842
15 jun 202123,6823,6923,3123,3923,39700.872
14 jun 202124,4524,5923,5423,5423,541.280.571
11 jun 202124,2025,9424,0024,2824,282.928.337
10 jun 202122,2822,4422,0822,3722,37892.551
09 jun 202121,9322,2421,8722,1022,101.097.728
08 jun 202121,8122,3321,7921,7921,791.059.069
07 jun 202121,7621,8621,6121,7021,701.066.291
04 jun 202121,7521,8721,4021,8221,82738.076
03 jun 202122,0222,1521,6821,7421,74846.492
03 jun 20210.364348 Dividendo
02 jun 202122,6622,7622,2622,2721,91679.703
01 jun 202122,9223,0322,6622,6622,29564.832
31 may 202122,9123,0822,8322,8322,46364.686
28 may 202122,9523,1122,7022,8522,48855.333
27 may 202123,3723,5422,9222,9522,57964.014
26 may 202123,4723,7123,3023,3622,98473.112
25 may 202123,2523,4923,1723,4523,07451.941
24 may 202123,3223,4923,2123,2722,89379.521
21 may 202123,4723,5523,1623,3022,92709.544
20 may 202123,3623,4423,1123,3823,001.099.126
19 may 202123,5023,6823,2623,3923,01454.043
18 may 202124,1024,1423,3423,5423,15760.975
17 may 202123,7924,0023,5924,0023,61747.250
14 may 202123,4023,7323,3823,7323,34617.893
13 may 202123,4023,5623,0723,3222,94765.531
12 may 202123,8123,8223,4123,5623,172.158.180
11 may 202123,4623,8223,2823,8123,42887.038
10 may 202123,3623,5423,2223,5423,15601.659
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...