Mercados españoles cerrados en 7 hrs 21 min

Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,64+0,16 (+2,08%)
A partir del 09:54AM CET. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 20247,517,707,507,647,64464.340
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
02 ene 202415,3815,6314,7714,8614,863.470.439
29 dic 202314,2215,9214,2215,4515,454.301.699
28 dic 202314,1914,2414,1014,2314,23665.813
27 dic 202314,3014,4714,0914,1814,18877.076
22 dic 202314,2314,3614,0914,2814,28614.762
21 dic 202314,2914,4214,2314,3514,35648.586
20 dic 202314,4614,6814,3914,5214,521.160.818
19 dic 202313,9214,4013,8714,3914,392.447.126
18 dic 202313,8514,0413,6813,8413,841.358.609
15 dic 202314,2514,3513,9113,9813,981.992.735
14 dic 202314,3514,5313,9914,2314,232.261.059
13 dic 202314,0114,1213,7613,8213,82788.544
12 dic 202314,0614,1813,8313,9213,92912.200
11 dic 202314,1814,2414,0514,0614,06981.916
08 dic 202313,8014,2313,7014,1914,191.300.641
07 dic 202313,8214,1013,5213,7413,741.735.680
06 dic 202313,4013,9413,3513,9413,942.349.704
05 dic 202313,2113,3013,0813,3013,30901.608
04 dic 202313,0013,2312,9313,2113,21999.873
01 dic 202313,0013,0612,7512,9612,96910.059
30 nov 202312,7613,0512,6812,9712,971.841.708
29 nov 202312,8912,9812,6312,6612,661.619.997
28 nov 202313,2213,7312,7812,8912,892.381.683
27 nov 202313,0313,3913,0313,1113,11844.548
24 nov 202312,8713,1512,8013,0913,09927.896
23 nov 202312,7712,8912,6312,8612,86696.770
22 nov 202312,7312,8512,6812,7112,71574.571
21 nov 202312,7312,9012,6812,7412,74627.902
20 nov 202312,7112,7712,6012,7212,72903.259
17 nov 202312,7312,9112,6412,6612,661.787.012
16 nov 202312,7212,8512,6212,7112,71984.822
15 nov 202312,3512,8212,3012,7312,732.349.204
14 nov 202311,7712,3611,7012,2712,271.577.395
13 nov 202311,6911,7411,4711,6511,651.288.638
10 nov 202311,9912,1011,5211,5311,531.532.756
09 nov 202312,1312,1911,9312,1212,12684.404
08 nov 202311,8412,3911,8412,0612,061.411.859
07 nov 202311,6911,8611,5911,8111,81730.171
06 nov 202311,7611,9711,5611,7711,771.471.303
03 nov 202311,8412,2311,5911,6411,641.898.971
02 nov 202310,7212,0310,7211,8711,873.447.968
01 nov 202310,6510,6510,4510,5210,52974.223
31 oct 202310,3510,6910,3110,5910,591.458.848
30 oct 202310,2010,3610,1610,2710,27998.048
27 oct 202310,1310,3610,0910,1410,14890.011
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...