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
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
02 ene. 2020	31,69	31,84	31,53	31,71	31,71	392.672
31 dic. 2019	31,60	31,64	31,29	31,43	31,43	198.479
30 dic. 2019	32,13	32,13	31,67	31,70	31,70	308.776
27 dic. 2019	32,31	32,31	31,74	32,08	32,08	267.564
25 dic. 2019	31,98	31,98	31,98	31,98	31,98	-
24 dic. 2019	32,00	32,05	31,79	31,98	31,98	99.303
23 dic. 2019	31,64	32,00	31,51	31,97	31,97	862.520
20 dic. 2019	31,46	31,71	31,34	31,61	31,61	814.046
19 dic. 2019	31,30	31,42	31,13	31,42	31,42	612.154
18 dic. 2019	31,49	31,62	31,17	31,27	31,27	555.583
17 dic. 2019	31,55	31,65	31,32	31,47	31,47	738.551
16 dic. 2019	31,44	31,54	31,30	31,47	31,47	1.542.078
13 dic. 2019	31,22	31,44	30,84	31,24	31,24	562.675
12 dic. 2019	31,11	31,25	30,93	31,07	31,07	1.300.281
11 dic. 2019	31,13	31,18	30,95	30,98	30,98	1.113.412
10 dic. 2019	31,25	31,25	30,62	31,22	31,22	1.358.405
09 dic. 2019	31,10	31,59	30,80	31,19	31,19	934.675
06 dic. 2019	30,18	30,76	30,09	30,63	30,63	519.560
05 dic. 2019	30,72	30,76	30,08	30,17	30,17	2.139.170
04 dic. 2019	30,50	30,83	30,35	30,63	30,63	588.711
03 dic. 2019	30,40	30,83	30,36	30,55	30,55	544.001
02 dic. 2019	31,02	31,11	30,34	30,41	30,41	601.914
02 dic. 2019	0.2 Dividendo
29 nov. 2019	31,01	31,17	30,91	31,01	30,81	544.434
28 nov. 2019	30,90	31,24	30,82	31,24	31,04	411.718
27 nov. 2019	31,10	31,10	30,80	30,93	30,73	554.489
26 nov. 2019	30,80	30,98	30,52	30,98	30,78	1.463.748
25 nov. 2019	30,21	30,75	30,02	30,73	30,53	2.540.754
22 nov. 2019	29,93	30,10	29,67	30,00	29,81	1.716.604
21 nov. 2019	29,65	29,83	29,10	29,80	29,61	2.366.806
20 nov. 2019	29,77	29,96	29,65	29,65	29,46	742.634
19 nov. 2019	29,68	29,86	29,48	29,71	29,52	454.439
18 nov. 2019	29,37	29,78	29,34	29,57	29,38	2.147.400
15 nov. 2019	29,42	29,55	29,11	29,27	29,08	755.588
14 nov. 2019	29,62	29,75	29,35	29,42	29,23	723.676
13 nov. 2019	28,70	29,55	28,67	29,40	29,21	849.770
12 nov. 2019	28,94	28,94	28,58	28,75	28,56	1.472.967
11 nov. 2019	28,55	29,14	28,55	28,76	28,57	378.660
08 nov. 2019	28,66	28,75	28,21	28,75	28,56	527.655
07 nov. 2019	29,00	29,26	28,54	28,64	28,46	675.865
06 nov. 2019	28,60	29,10	28,48	29,10	28,91	556.656
05 nov. 2019	29,35	29,38	28,62	28,70	28,51	724.239
04 nov. 2019	29,41	29,51	29,09	29,50	29,31	631.847
01 nov. 2019	28,92	29,40	28,89	29,40	29,21	567.262
31 oct. 2019	28,84	29,02	28,67	28,88	28,69	702.684
30 oct. 2019	28,62	28,86	28,28	28,83	28,64	891.240
29 oct. 2019	29,00	29,99	28,47	28,63	28,45	4.604.263
28 oct. 2019	28,28	28,35	27,92	28,24	28,06	740.203
25 oct. 2019	28,11	28,11	27,73	27,80	27,62	405.183
24 oct. 2019	27,46	28,08	27,26	27,98	27,80	775.385
23 oct. 2019	27,19	27,47	27,04	27,27	27,09	790.693
22 oct. 2019	27,00	27,20	26,90	27,17	26,99	591.480
21 oct. 2019	27,28	27,31	26,73	27,03	26,86	632.897
18 oct. 2019	27,41	27,49	27,08	27,28	27,10	529.654
17 oct. 2019	26,86	27,62	26,86	27,33	27,15	854.602
16 oct. 2019	27,00	27,27	26,96	26,99	26,82	1.164.586
15 oct. 2019	27,25	27,35	26,99	27,03	26,86	856.053
14 oct. 2019	27,00	27,30	27,00	27,25	27,07	536.765
11 oct. 2019	27,01	27,11	26,85	27,11	26,94	594.126
10 oct. 2019	27,45	27,50	26,98	27,00	26,83	638.615
09 oct. 2019	27,08	27,52	27,08	27,38	27,20	798.852
08 oct. 2019	27,10	27,33	26,97	27,02	26,85	736.709
07 oct. 2019	26,74	27,06	26,65	27,03	26,86	926.892
04 oct. 2019	26,69	26,87	26,50	26,65	26,48	1.038.554
03 oct. 2019	26,70	26,83	26,38	26,54	26,37	861.572
02 oct. 2019	26,50	26,65	26,26	26,50	26,33	1.180.423
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