GRF.MC - Grifols, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 202030,0530,0729,5429,7129,71496.655
25 may. 202029,9730,1929,6829,9129,91343.846
22 may. 202029,7730,1229,5929,8029,80699.157
21 may. 202029,2730,3829,1430,1030,10623.981
20 may. 202028,9529,6428,7529,5029,50846.983
19 may. 202030,0930,2028,8428,8428,841.028.760
18 may. 202029,5429,9529,0829,9329,932.375.474
15 may. 202029,5529,5528,6029,0229,021.803.552
14 may. 202029,2730,0829,1729,4029,40578.666
13 may. 202029,7430,0929,2129,5029,50571.617
12 may. 202029,2930,0629,2029,7429,74963.512
11 may. 202029,3229,6029,1029,4029,40479.366
08 may. 202029,5429,6329,0829,2229,22328.535
07 may. 202029,5929,8629,0529,1029,10736.352
06 may. 202030,2030,4429,6029,8029,80637.826
05 may. 202030,4130,4529,8029,9629,96818.852
04 may. 202030,6530,7027,8530,1330,131.490.656
30 abr. 202031,7531,8430,8731,0631,061.025.491
29 abr. 202031,9431,9831,5031,5031,50515.564
28 abr. 202032,8032,8031,5131,9431,94667.239
27 abr. 202032,1532,5631,9232,4432,44370.667
24 abr. 202031,9732,4031,3731,6031,602.016.372
23 abr. 202032,5032,7931,3132,4532,45572.379
22 abr. 202033,5033,8931,4032,0832,081.176.952
21 abr. 202031,2333,4630,5233,0933,091.344.355
20 abr. 202030,5031,2230,0731,2031,20824.655
17 abr. 202030,5030,5730,0330,2830,28741.312
16 abr. 202030,5830,5830,0030,0030,00530.266
15 abr. 202030,1130,8029,7930,0730,071.179.800
14 abr. 202030,0030,5330,0030,4030,401.036.532
09 abr. 202029,8530,0829,1329,6829,68533.225
08 abr. 202029,8430,0029,1229,4929,491.064.211
07 abr. 202030,9330,9529,5529,8829,881.407.379
06 abr. 202031,0031,1530,0930,6530,651.357.395
03 abr. 202030,8531,2629,8230,1830,181.207.248
02 abr. 202030,7931,2429,8530,8530,851.101.189
01 abr. 202030,1831,8330,0630,7930,791.029.039
31 mar. 202031,3931,3930,0331,0031,001.200.702
30 mar. 202030,8331,2329,8531,0331,031.297.991
27 mar. 202029,5030,4028,8230,1530,151.196.329
26 mar. 202028,5029,7828,0029,5029,501.443.834
25 mar. 202030,5030,5126,6027,8127,811.425.439
24 mar. 202029,9030,6528,5029,5029,501.047.705
23 mar. 202027,0929,8825,9228,7028,70746.261
20 mar. 202031,3331,5027,6028,6728,671.568.854
19 mar. 202032,0532,9928,0230,1330,131.725.816
18 mar. 202026,6829,2726,3529,2429,241.663.744
17 mar. 202025,4527,9025,0527,1527,151.454.798
16 mar. 202025,0025,4323,6124,5924,592.874.083
13 mar. 202024,7728,4424,7626,0126,012.363.811
12 mar. 202026,0626,5924,5724,8224,821.881.113
11 mar. 202028,1228,4127,0527,3727,371.537.483
10 mar. 202028,7729,2827,7527,8427,841.484.888
09 mar. 202027,7428,8227,0928,3728,371.661.887
06 mar. 202029,3330,0028,4028,9028,901.162.965
05 mar. 202031,0931,1329,4829,7829,781.114.344
04 mar. 202030,0330,8329,8630,8030,80956.149
03 mar. 202031,0031,4930,1230,3130,311.385.454
02 mar. 202029,9230,3829,3330,3530,351.688.596
28 feb. 202030,3730,3728,7629,0029,002.246.912
27 feb. 202031,8231,8730,3331,0831,081.813.831
26 feb. 202032,2932,7331,3332,5832,58797.113
25 feb. 202032,9933,0832,4832,4832,481.111.554
24 feb. 202033,5033,6432,8832,8832,882.306.124
21 feb. 202034,0434,3133,7134,1934,19527.875
20 feb. 202034,1034,3133,8633,9133,91541.874
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
*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