Mercados españoles cerrados

Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,90+0,12 (+0,63%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202219,9320,1419,7219,9019,90767.962
25 may 202219,8819,9719,5119,7719,77589.683
24 may 202219,6619,9519,5719,9519,95924.903
23 may 202220,1020,1019,4319,8019,80932.139
20 may 202220,0020,1819,6819,8819,88779.006
19 may 202219,6719,9719,2719,9119,911.014.926
18 may 202219,6220,0519,5719,8319,831.035.226
17 may 202219,7019,7419,0519,6319,631.039.177
16 may 202219,6719,7019,2819,6319,63883.654
13 may 202219,2819,7019,0819,7019,701.030.206
12 may 202218,8519,3518,7519,0819,082.145.299
11 may 202218,3619,3718,3219,2719,272.130.845
10 may 202217,5718,7517,5218,4418,441.926.237
09 may 202218,3418,5816,9517,3517,352.113.568
06 may 202216,7618,9516,6118,6318,633.225.288
05 may 202216,8417,0916,6717,0217,021.194.342
04 may 202216,8917,0316,4816,6116,61894.622
03 may 202216,3916,9016,2716,8916,89761.904
02 may 202215,8016,6014,8616,3016,301.733.272
29 abr 202216,5016,5315,8816,0016,001.510.346
28 abr 202216,1716,6516,1116,5616,561.140.027
27 abr 202216,5016,5115,9916,1016,10908.519
26 abr 202217,0017,2616,6016,6416,642.484.141
25 abr 202216,0717,0015,9917,0017,001.528.789
22 abr 202216,5116,9316,1716,2316,231.047.657
21 abr 202216,3816,9116,1216,6616,661.576.644
20 abr 202216,0516,3516,0116,3416,341.395.697
19 abr 202215,6716,0415,3916,0416,041.398.390
14 abr 202215,2315,7715,1615,5715,571.069.605
13 abr 202215,4015,4715,0715,1315,131.083.006
12 abr 202215,8415,8915,1515,4015,401.386.565
11 abr 202216,1616,2815,8615,9815,98942.786
08 abr 202216,5316,6216,1116,2716,271.017.963
07 abr 202216,8817,0116,4216,4816,481.039.725
06 abr 202217,4017,4316,8416,8416,841.148.946
05 abr 202217,3617,6417,2617,5017,501.064.370
04 abr 202216,7017,4216,6417,3617,361.465.205
01 abr 202216,6116,9016,4316,4716,471.202.013
31 mar 202216,5016,7916,2116,4816,482.018.814
30 mar 202215,7216,9515,5016,5016,502.746.738
29 mar 202215,5015,6815,4015,6315,63847.625
28 mar 202215,5915,7315,2715,3215,32702.827
25 mar 202215,4515,9615,3515,4815,481.161.683
24 mar 202215,7315,7815,4015,4215,421.165.960
23 mar 202216,4516,8115,7115,8215,821.249.505
22 mar 202215,7716,3915,4616,3916,391.292.444
21 mar 202216,1016,1515,7015,7715,77923.389
18 mar 202215,7216,1015,5516,0716,072.251.795
17 mar 202215,6015,7415,4715,5315,53909.331
16 mar 202215,4415,6515,0715,4715,471.312.171
15 mar 202216,0616,1715,1115,1615,161.481.959
14 mar 202216,2216,3216,0116,2016,201.030.068
11 mar 202216,2516,4716,0816,2616,26796.252
10 mar 202216,5916,6815,9816,1816,18666.723
09 mar 202216,2016,5615,9016,5616,561.175.928
08 mar 202216,7616,9515,5915,8015,802.111.157
07 mar 202215,5017,0115,4416,8416,841.961.900
04 mar 202215,9216,1315,4815,9115,911.346.411
03 mar 202217,1817,2715,9115,9515,951.884.690
02 mar 202217,0117,6216,9417,2517,251.728.538
01 mar 202217,0017,4316,8317,0217,022.307.462
28 feb 202215,2217,1015,2217,0117,013.209.698
25 feb 202215,3515,8915,2015,8015,802.006.635
24 feb 202214,8015,3014,7415,1415,141.805.879
23 feb 202214,8115,3414,7715,2715,271.682.678
22 feb 202214,3014,8814,1014,7714,77985.432
21 feb 202214,7214,9814,4414,4414,441.000.468
18 feb 202214,5014,8214,4714,6014,60952.464
17 feb 202214,8814,9014,3614,4814,48875.173
16 feb 202214,5015,0514,3614,9014,904.319.213
15 feb 202214,3514,5614,3214,5014,50973.620
14 feb 202214,5114,6514,3514,4414,441.109.375
11 feb 202215,0015,0214,6814,8114,811.050.906
10 feb 202215,2615,4315,0115,1515,15862.487
09 feb 202215,1915,2315,0215,2315,23708.262
08 feb 202214,7915,1114,6815,1115,111.947.121
07 feb 202215,1915,1914,2814,7414,742.401.169
04 feb 202215,4115,5315,0515,1515,151.017.707
03 feb 202215,6515,8115,3415,3415,34843.462
02 feb 202215,8116,0615,6615,7015,701.839.562
01 feb 202215,8015,8715,3315,6915,691.274.384
31 ene 202215,5515,6315,0615,6115,611.914.337
28 ene 202215,7215,8215,2215,3815,381.486.356
27 ene 202215,6515,8015,4315,7215,721.501.477
26 ene 202215,7116,3515,7116,0016,001.388.832
25 ene 202215,5315,9315,3315,6815,681.499.523
24 ene 202216,5716,7215,3615,3615,361.811.742
21 ene 202216,9217,0916,5616,6116,611.203.828
20 ene 202216,8817,1316,8217,1317,13758.938
19 ene 202216,8717,1916,7416,8216,821.168.648
18 ene 202216,6116,9716,5516,9216,921.056.255
17 ene 202217,2017,2716,6016,6316,63769.750
14 ene 202216,5117,1016,4317,0717,071.109.036
13 ene 202216,7716,7716,4516,5716,57828.778
12 ene 202217,0317,1616,6516,7916,791.294.541
11 ene 202216,6117,1116,5716,9716,971.396.581
10 ene 202216,3416,5716,1616,5516,55947.068
07 ene 202216,4916,5016,1616,2216,22769.705
06 ene 202216,0116,5515,8216,5016,501.208.623
05 ene 202216,4116,6116,1416,1416,141.112.350
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...