Mercados españoles abiertos en 6 hrs 39 min

Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,71+0,40 (+1,65%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202024,2824,7124,1724,7124,71721.774
06 ago. 202024,3724,7124,3124,3124,31775.179
05 ago. 202024,9825,1024,2824,4124,41769.210
04 ago. 202024,9525,1424,5824,9524,95726.556
03 ago. 202024,8524,9924,5724,9224,921.814.360
31 jul. 202024,7325,4324,6324,7024,701.159.066
30 jul. 202026,0026,0624,5324,6024,601.410.924
29 jul. 202025,8226,0025,5125,7125,71946.795
28 jul. 202025,1626,0624,9625,7625,761.195.638
27 jul. 202025,2625,3024,7225,1525,15805.528
24 jul. 202026,1526,2224,5025,0925,091.567.279
23 jul. 202026,8126,8626,4226,4226,42672.481
22 jul. 202027,0727,1226,5926,5926,59763.398
21 jul. 202027,8927,9927,0627,1027,10889.625
20 jul. 2020------
17 jul. 202027,0627,2826,9026,9526,95751.243
16 jul. 202027,0027,4926,7327,0027,00979.085
15 jul. 202026,8827,5426,6527,2127,211.132.179
14 jul. 202026,4526,6226,0626,6026,60812.852
13 jul. 202026,3026,6626,0626,6626,661.543.646
10 jul. 202026,3926,6226,1326,2026,20772.579
09 jul. 202026,7226,7326,2226,4726,47522.169
08 jul. 202026,7027,1526,4626,4826,48887.942
07 jul. 202027,0927,3526,5126,9226,921.078.349
06 jul. 202026,8327,3526,7427,3527,353.022.619
03 jul. 202027,6027,6926,7426,8426,84604.744
02 jul. 202027,2227,6427,0027,5427,54727.964
01 jul. 202027,0027,3626,8427,0127,01896.548
30 jun. 202027,6427,7027,0327,0327,03763.486
29 jun. 202027,4227,6927,2427,6027,60753.115
26 jun. 202027,9428,3527,4727,5727,571.683.232
25 jun. 202027,6028,1927,2827,9727,971.033.259
24 jun. 202028,6028,6727,5427,6227,62849.312
23 jun. 202028,5028,6527,9828,6028,60935.823
22 jun. 202028,1028,8428,0528,2528,253.961.499
19 jun. 202028,1828,3427,9628,0428,041.393.405
18 jun. 202028,0728,5627,8628,1828,181.280.317
17 jun. 202028,1228,1927,4828,0828,082.509.938
16 jun. 202027,5028,1027,2828,1028,101.295.545
15 jun. 202027,6027,9226,8527,4727,471.693.804
12 jun. 202028,3428,4927,6227,9227,921.368.822
11 jun. 202027,9428,6027,5928,3028,301.671.918
10 jun. 202028,0828,3927,7628,2328,231.297.262
09 jun. 202027,1828,4626,8028,0128,012.283.432
08 jun. 202027,7127,7326,9027,2327,233.097.031
05 jun. 202027,3027,7126,4727,6627,662.153.850
04 jun. 202027,4027,6426,9327,1727,172.387.574
03 jun. 202028,5928,5927,4127,4927,492.381.246
02 jun. 202028,8928,9027,7128,3428,341.451.070
01 jun. 202028,4529,1028,0628,6928,69992.234
29 may. 202027,5828,4227,3328,1228,122.779.159
28 may. 202028,0928,3326,4027,4327,432.982.829
27 may. 202029,8029,9128,0028,0028,002.058.359
26 may. 202030,0530,0729,5429,9129,911.022.975
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
*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