GRF.MC - Grifols, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201930,1830,7630,0930,6330,63519.560
05 dic. 201930,7230,7630,0830,1730,172.139.170
04 dic. 201930,5030,8330,3530,6330,63588.711
03 dic. 201930,4030,8330,3630,5530,55544.001
02 dic. 201931,0231,1130,3430,4130,41601.914
02 dic. 20190.2 Dividendo
29 nov. 201931,0131,1730,9131,0130,81583.434
28 nov. 201930,9031,2430,8231,2431,04414.218
27 nov. 201931,1031,1030,8030,9330,73554.489
26 nov. 201930,8030,9830,5230,9830,781.469.348
25 nov. 201930,2130,7530,0230,7330,532.540.754
22 nov. 201929,9330,1029,6730,0029,811.716.604
21 nov. 201929,6529,8329,1029,8029,612.366.806
20 nov. 201929,7729,9629,6529,6529,46742.634
19 nov. 201929,6829,8629,4829,7129,52454.439
18 nov. 201929,3729,7829,3429,5729,382.147.400
15 nov. 201929,4229,5529,1129,2729,08774.688
14 nov. 201929,6229,7529,3529,4229,23723.676
13 nov. 201928,7029,5528,6729,4029,21849.770
12 nov. 201928,9428,9428,5828,7528,561.472.967
11 nov. 201928,5529,1428,5528,7628,57378.660
08 nov. 201928,6628,7528,2128,7528,56527.655
07 nov. 201929,0029,2628,5428,6428,46675.865
06 nov. 201928,6029,1028,4829,1028,91556.656
05 nov. 201929,3529,3828,6228,7028,51724.239
04 nov. 201929,4129,5129,0929,5029,31631.847
01 nov. 201928,9229,4028,8929,4029,21567.262
31 oct. 201928,8429,0228,6728,8828,69702.684
30 oct. 201928,6228,8628,2828,8328,64891.240
29 oct. 201929,0029,9928,4728,6328,454.604.263
28 oct. 201928,2828,3527,9228,2428,06740.203
25 oct. 201928,1128,1127,7327,8027,62405.183
24 oct. 201927,4628,0827,2627,9827,80775.385
23 oct. 201927,1927,4727,0427,2727,09790.693
22 oct. 201927,0027,2026,9027,1726,99591.480
21 oct. 201927,2827,3126,7327,0326,86632.897
18 oct. 201927,4127,4927,0827,2827,10529.654
17 oct. 201926,8627,6226,8627,3327,15854.602
16 oct. 201927,0027,2726,9626,9926,821.164.586
15 oct. 201927,2527,3526,9927,0326,86856.053
14 oct. 201927,0027,3027,0027,2527,07536.765
11 oct. 201927,0127,1126,8527,1126,94594.126
10 oct. 201927,4527,5026,9827,0026,83638.615
09 oct. 201927,0827,5227,0827,3827,20798.852
08 oct. 201927,1027,3326,9727,0226,85736.709
07 oct. 201926,7427,0626,6527,0326,86926.892
04 oct. 201926,6926,8726,5026,6526,481.038.554
03 oct. 201926,7026,8326,3826,5426,37861.572
02 oct. 201926,5026,6526,2626,5026,331.180.423
01 oct. 201927,1427,2726,5726,6526,481.126.943
30 sept. 201926,9927,2226,8027,0426,87476.173
27 sept. 201927,0327,1126,8027,0426,87511.392
26 sept. 201926,8327,0126,7926,9626,79334.802
25 sept. 201927,3627,4026,8726,9526,78439.128
24 sept. 201926,9527,5726,9527,3927,212.465.013
23 sept. 201926,5627,1926,5627,1026,931.267.290
20 sept. 201926,8027,2026,4826,4826,312.687.925
19 sept. 201927,3527,4926,9227,0726,901.020.178
18 sept. 201926,8327,6126,8327,3927,21731.712
17 sept. 201926,8526,9726,6026,9726,801.015.760
16 sept. 201927,0027,1726,7126,7126,54600.711
13 sept. 201927,5127,7127,0227,1026,93721.308
12 sept. 201927,8728,2327,4427,6027,42530.529
11 sept. 201927,5828,0027,4027,7227,541.120.542
10 sept. 201927,1127,3826,3227,3627,181.019.271
09 sept. 201928,0228,1127,2327,4027,22620.807
06 sept. 201928,1028,4727,9628,0127,83977.082
05 sept. 201928,6628,6628,0828,1027,921.046.918
04 sept. 201928,8428,9728,3828,4728,29594.601
03 sept. 201928,6028,8428,4928,6328,451.068.629
02 sept. 201928,8129,0528,7628,7928,60408.901
30 ago. 201928,8228,9528,6028,8028,61520.878
29 ago. 201928,7228,9428,7128,9028,71504.996
28 ago. 201928,6628,8428,4528,7128,52822.217
27 ago. 201928,5528,9228,2928,8428,65986.651
26 ago. 201928,5428,5928,1528,5528,37414.643
23 ago. 201928,7328,9628,6728,8428,65649.607
22 ago. 201929,1129,1828,6428,6428,46443.292
21 ago. 201928,8629,1128,7429,1028,91568.002
20 ago. 201928,8929,3428,7928,9128,72795.209
19 ago. 201928,8929,0528,7528,9428,75448.936
16 ago. 201928,6428,7828,4328,7228,53419.090
15 ago. 201928,6128,7627,9828,5228,34510.902
14 ago. 201928,5229,0828,4628,5828,401.366.826
13 ago. 201928,4128,6328,2228,4628,28781.125
12 ago. 201928,7429,1428,4928,6528,47616.070
09 ago. 201929,1229,2228,4128,5028,32855.348
08 ago. 201928,6729,1628,6729,1528,96806.223
07 ago. 201928,0428,7028,0128,4028,22881.427
06 ago. 201928,2528,5128,0128,0127,83623.397
05 ago. 201928,4028,6028,0528,2228,04794.494
02 ago. 201929,2929,5228,8428,9228,73774.550
01 ago. 201929,3329,6429,0529,5829,391.253.472
31 jul. 201929,2029,6228,6529,3029,111.498.810
30 jul. 201929,4029,4028,4929,2429,051.085.082
29 jul. 201929,0229,5529,0229,3829,19579.876
26 jul. 201928,9529,3828,9329,2129,02569.473
25 jul. 201929,3529,5529,0029,1028,91761.391
24 jul. 201929,2729,4729,1329,3029,11652.193
23 jul. 201929,0529,4028,8829,1028,91819.510
*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