Mercados españoles cerrados en 18 mins

Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,14-0,01 (-0,13%)
A partir del 04:57PM CEST. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20249,069,148,959,149,141.114.211
23 may 20249,349,399,149,159,152.248.193
22 may 20249,859,889,269,279,274.317.003
21 may 20249,879,999,859,899,891.557.367
20 may 20249,9310,059,819,929,921.339.672
17 may 20249,9210,149,889,899,891.933.084
16 may 202410,2010,299,919,959,953.389.335
15 may 20249,8010,449,7210,1810,187.297.460
14 may 20249,789,889,269,859,854.954.934
13 may 20249,479,809,459,809,803.250.764
10 may 20249,289,469,269,429,421.739.920
09 may 20249,329,419,109,369,361.966.425
08 may 20249,289,799,279,339,333.730.980
07 may 20249,539,539,259,299,292.640.079
06 may 20249,009,658,959,529,525.486.819
03 may 20248,809,028,728,898,892.849.508
02 may 20248,849,148,678,748,743.542.552
30 abr 20248,478,718,388,658,652.544.103
29 abr 20248,508,578,418,458,451.402.632
26 abr 20248,248,428,198,398,391.738.773
25 abr 20248,358,568,018,098,093.152.775
24 abr 20248,758,768,338,388,382.338.248
23 abr 20248,358,798,258,668,663.251.068
22 abr 20248,438,498,218,238,232.744.119
19 abr 20248,458,488,228,358,353.310.556
18 abr 20248,858,878,568,628,621.907.396
17 abr 20248,678,948,638,838,832.493.069
16 abr 20248,488,708,328,708,702.095.982
15 abr 20248,538,718,478,588,581.481.068
12 abr 20248,868,908,488,578,573.191.244
11 abr 20249,109,268,428,718,714.573.300
10 abr 20249,509,679,029,109,107.271.602
09 abr 20249,619,669,389,449,443.432.907
08 abr 20249,109,519,039,429,423.616.046
05 abr 20248,829,288,749,039,036.150.413
04 abr 20248,799,088,739,059,054.190.854
03 abr 20248,408,778,348,728,723.863.050
02 abr 20248,328,498,258,398,392.611.784
28 mar 20248,288,438,278,348,341.837.679
27 mar 20248,338,428,218,308,301.850.994
26 mar 20248,158,328,128,308,302.132.024
25 mar 20247,898,167,718,168,162.946.832
22 mar 20248,749,167,657,917,9111.862.616
21 mar 20248,208,508,158,428,424.030.142
20 mar 20247,788,237,538,068,064.290.548
19 mar 20247,517,807,507,747,742.858.579
18 mar 20247,537,887,357,497,493.155.282
15 mar 20247,187,587,077,537,536.824.901
14 mar 20247,907,907,037,207,208.866.165
13 mar 20247,998,257,807,957,953.997.696
12 mar 20248,678,708,008,158,155.738.252
11 mar 20248,639,267,738,488,489.526.796
08 mar 20247,328,727,168,308,3013.386.736
07 mar 20246,807,146,636,936,938.365.307
06 mar 20247,577,586,366,906,9012.619.149
05 mar 20248,018,127,607,777,774.790.582
04 mar 20249,089,107,918,088,089.036.498
01 mar 20248,049,257,798,988,9812.586.727
29 feb 202411,5511,607,527,587,5817.631.655
28 feb 202411,7012,0311,4511,6511,652.523.810
27 feb 202411,8411,9111,6311,7911,792.110.287
26 feb 202411,6011,9111,5911,7711,772.818.851
23 feb 202411,1211,4911,0711,4911,492.147.042
22 feb 202410,8911,3010,8811,0211,022.201.543
21 feb 202410,9011,0510,7710,8010,801.394.219
20 feb 202410,9011,3610,1810,9310,934.474.710
19 feb 202410,6010,9910,6010,9710,971.127.284
16 feb 202410,6010,7410,5310,6010,601.185.329
15 feb 202410,6910,7310,5210,5210,521.160.484
14 feb 202410,4010,6910,4010,6110,611.507.745
13 feb 202410,7310,8410,3410,4210,421.716.598
12 feb 202410,2810,7010,2610,6910,691.431.760
09 feb 202410,1010,3210,0110,2310,231.102.627
08 feb 202410,2510,2910,1010,1110,114.054.542
07 feb 202410,4810,7010,1910,2610,262.529.031
06 feb 202410,6110,8610,4310,5510,552.379.832
05 feb 202410,2610,5110,2210,3810,381.670.180
02 feb 202410,1010,5210,1010,2610,262.391.234
01 feb 202410,0510,199,7010,0610,062.415.230
31 ene 202410,4810,4810,0610,1510,153.027.277
30 ene 202410,0310,5310,0310,4510,454.229.268
29 ene 20249,6110,019,589,979,973.346.845
26 ene 20249,409,619,309,569,561.773.347
25 ene 20249,519,549,239,409,402.361.645
24 ene 20249,219,619,109,509,504.294.301
23 ene 20248,929,368,768,998,994.420.768
22 ene 20248,418,888,418,828,822.858.032
19 ene 20248,428,508,148,378,374.209.209
18 ene 20248,558,578,288,418,413.458.963
17 ene 20248,909,058,378,628,625.048.830
16 ene 20249,009,288,838,988,985.092.852
15 ene 20248,959,138,768,908,906.833.812
12 ene 20249,709,708,148,878,8714.409.968
11 ene 202411,8011,869,719,909,9012.005.149
10 ene 202410,7611,969,9211,8111,8113.452.683
09 ene 20248,1011,558,1010,5510,5526.942.998
08 ene 202414,5614,5914,0614,2414,241.935.257
05 ene 202414,8214,8214,5114,5714,571.564.917
04 ene 202414,5215,0514,5214,9414,941.802.975
03 ene 202414,8214,9314,4114,4614,461.639.443
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...