Correo

GRF.MC - Grifols, S.A.

MCE - MCE Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 may. 2020	30,05	30,07	29,54	29,71	29,71	496.655
25 may. 2020	29,97	30,19	29,68	29,91	29,91	343.846
22 may. 2020	29,77	30,12	29,59	29,80	29,80	699.157
21 may. 2020	29,27	30,38	29,14	30,10	30,10	623.981
20 may. 2020	28,95	29,64	28,75	29,50	29,50	846.983
19 may. 2020	30,09	30,20	28,84	28,84	28,84	1.028.760
18 may. 2020	29,54	29,95	29,08	29,93	29,93	2.375.474
15 may. 2020	29,55	29,55	28,60	29,02	29,02	1.803.552
14 may. 2020	29,27	30,08	29,17	29,40	29,40	578.666
13 may. 2020	29,74	30,09	29,21	29,50	29,50	571.617
12 may. 2020	29,29	30,06	29,20	29,74	29,74	963.512
11 may. 2020	29,32	29,60	29,10	29,40	29,40	479.366
08 may. 2020	29,54	29,63	29,08	29,22	29,22	328.535
07 may. 2020	29,59	29,86	29,05	29,10	29,10	736.352
06 may. 2020	30,20	30,44	29,60	29,80	29,80	637.826
05 may. 2020	30,41	30,45	29,80	29,96	29,96	818.852
04 may. 2020	30,65	30,70	27,85	30,13	30,13	1.490.656
30 abr. 2020	31,75	31,84	30,87	31,06	31,06	1.025.491
29 abr. 2020	31,94	31,98	31,50	31,50	31,50	515.564
28 abr. 2020	32,80	32,80	31,51	31,94	31,94	667.239
27 abr. 2020	32,15	32,56	31,92	32,44	32,44	370.667
24 abr. 2020	31,97	32,40	31,37	31,60	31,60	2.016.372
23 abr. 2020	32,50	32,79	31,31	32,45	32,45	572.379
22 abr. 2020	33,50	33,89	31,40	32,08	32,08	1.176.952
21 abr. 2020	31,23	33,46	30,52	33,09	33,09	1.344.355
20 abr. 2020	30,50	31,22	30,07	31,20	31,20	824.655
17 abr. 2020	30,50	30,57	30,03	30,28	30,28	741.312
16 abr. 2020	30,58	30,58	30,00	30,00	30,00	530.266
15 abr. 2020	30,11	30,80	29,79	30,07	30,07	1.179.800
14 abr. 2020	30,00	30,53	30,00	30,40	30,40	1.036.532
09 abr. 2020	29,85	30,08	29,13	29,68	29,68	533.225
08 abr. 2020	29,84	30,00	29,12	29,49	29,49	1.064.211
07 abr. 2020	30,93	30,95	29,55	29,88	29,88	1.407.379
06 abr. 2020	31,00	31,15	30,09	30,65	30,65	1.357.395
03 abr. 2020	30,85	31,26	29,82	30,18	30,18	1.207.248
02 abr. 2020	30,79	31,24	29,85	30,85	30,85	1.101.189
01 abr. 2020	30,18	31,83	30,06	30,79	30,79	1.029.039
31 mar. 2020	31,39	31,39	30,03	31,00	31,00	1.200.702
30 mar. 2020	30,83	31,23	29,85	31,03	31,03	1.297.991
27 mar. 2020	29,50	30,40	28,82	30,15	30,15	1.196.329
26 mar. 2020	28,50	29,78	28,00	29,50	29,50	1.443.834
25 mar. 2020	30,50	30,51	26,60	27,81	27,81	1.425.439
24 mar. 2020	29,90	30,65	28,50	29,50	29,50	1.047.705
23 mar. 2020	27,09	29,88	25,92	28,70	28,70	746.261
20 mar. 2020	31,33	31,50	27,60	28,67	28,67	1.568.854
19 mar. 2020	32,05	32,99	28,02	30,13	30,13	1.725.816
18 mar. 2020	26,68	29,27	26,35	29,24	29,24	1.663.744
17 mar. 2020	25,45	27,90	25,05	27,15	27,15	1.454.798
16 mar. 2020	25,00	25,43	23,61	24,59	24,59	2.874.083
13 mar. 2020	24,77	28,44	24,76	26,01	26,01	2.363.811
12 mar. 2020	26,06	26,59	24,57	24,82	24,82	1.881.113
11 mar. 2020	28,12	28,41	27,05	27,37	27,37	1.537.483
10 mar. 2020	28,77	29,28	27,75	27,84	27,84	1.484.888
09 mar. 2020	27,74	28,82	27,09	28,37	28,37	1.661.887
06 mar. 2020	29,33	30,00	28,40	28,90	28,90	1.162.965
05 mar. 2020	31,09	31,13	29,48	29,78	29,78	1.114.344
04 mar. 2020	30,03	30,83	29,86	30,80	30,80	956.149
03 mar. 2020	31,00	31,49	30,12	30,31	30,31	1.385.454
02 mar. 2020	29,92	30,38	29,33	30,35	30,35	1.688.596
28 feb. 2020	30,37	30,37	28,76	29,00	29,00	2.246.912
27 feb. 2020	31,82	31,87	30,33	31,08	31,08	1.813.831
26 feb. 2020	32,29	32,73	31,33	32,58	32,58	797.113
25 feb. 2020	32,99	33,08	32,48	32,48	32,48	1.111.554
24 feb. 2020	33,50	33,64	32,88	32,88	32,88	2.306.124
21 feb. 2020	34,04	34,31	33,71	34,19	34,19	527.875
20 feb. 2020	34,10	34,31	33,86	33,91	33,91	541.874
19 feb. 2020	33,70	34,24	33,53	34,07	34,07	529.554
18 feb. 2020	32,96	33,48	32,88	33,48	33,48	371.439
17 feb. 2020	33,19	33,26	32,91	33,12	33,12	325.995
14 feb. 2020	32,99	33,18	32,79	33,01	33,01	449.738
13 feb. 2020	32,43	33,02	32,37	32,98	32,98	2.242.964
12 feb. 2020	32,64	32,64	32,24	32,50	32,50	931.024
11 feb. 2020	32,20	32,61	32,10	32,59	32,59	697.123
10 feb. 2020	31,79	32,08	31,46	32,01	32,01	898.224
07 feb. 2020	31,71	31,86	31,54	31,75	31,75	544.141
06 feb. 2020	31,72	31,73	31,41	31,62	31,62	720.066
05 feb. 2020	31,07	31,77	30,97	31,50	31,50	623.641
04 feb. 2020	30,81	31,35	30,80	30,97	30,97	761.035
03 feb. 2020	30,42	30,74	30,38	30,54	30,54	853.915
31 ene. 2020	30,20	30,83	30,18	30,30	30,30	888.305
30 ene. 2020	30,26	30,49	30,13	30,23	30,23	907.065
29 ene. 2020	30,71	30,83	30,29	30,57	30,57	1.120.179
28 ene. 2020	31,06	31,26	30,71	30,90	30,90	498.995
27 ene. 2020	30,69	31,11	30,58	31,00	31,00	744.963
24 ene. 2020	31,06	31,48	31,05	31,16	31,16	1.990.380
23 ene. 2020	31,50	31,53	30,94	31,00	31,00	652.439
22 ene. 2020	31,60	31,88	31,50	31,58	31,58	1.384.355
21 ene. 2020	31,62	31,73	31,51	31,53	31,53	596.772
20 ene. 2020	31,90	32,02	31,67	31,91	31,91	558.063
17 ene. 2020	31,92	32,18	31,78	31,80	31,80	978.987
16 ene. 2020	32,59	32,66	31,45	31,89	31,89	868.280
15 ene. 2020	32,55	32,98	32,37	32,60	32,60	859.030
14 ene. 2020	32,67	32,70	32,12	32,47	32,47	2.894.156
13 ene. 2020	32,95	33,10	32,53	32,64	32,64	454.516
10 ene. 2020	33,06	33,11	32,61	32,82	32,82	591.387
09 ene. 2020	32,60	32,97	32,47	32,95	32,95	947.922
08 ene. 2020	32,54	32,73	32,38	32,57	32,57	609.008
07 ene. 2020	31,81	32,67	31,81	32,60	32,60	2.090.693
06 ene. 2020	31,56	31,89	31,45	31,73	31,73	386.910
03 ene. 2020	31,43	31,76	31,43	31,74	31,74	641.127
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