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
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	583.434
28 nov. 2019	30,90	31,24	30,82	31,24	31,04	414.218
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	1.469.348
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	774.688
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
01 oct. 2019	27,14	27,27	26,57	26,65	26,48	1.126.943
30 sept. 2019	26,99	27,22	26,80	27,04	26,87	476.173
27 sept. 2019	27,03	27,11	26,80	27,04	26,87	511.392
26 sept. 2019	26,83	27,01	26,79	26,96	26,79	334.802
25 sept. 2019	27,36	27,40	26,87	26,95	26,78	439.128
24 sept. 2019	26,95	27,57	26,95	27,39	27,21	2.465.013
23 sept. 2019	26,56	27,19	26,56	27,10	26,93	1.267.290
20 sept. 2019	26,80	27,20	26,48	26,48	26,31	2.687.925
19 sept. 2019	27,35	27,49	26,92	27,07	26,90	1.020.178
18 sept. 2019	26,83	27,61	26,83	27,39	27,21	731.712
17 sept. 2019	26,85	26,97	26,60	26,97	26,80	1.015.760
16 sept. 2019	27,00	27,17	26,71	26,71	26,54	600.711
13 sept. 2019	27,51	27,71	27,02	27,10	26,93	721.308
12 sept. 2019	27,87	28,23	27,44	27,60	27,42	530.529
11 sept. 2019	27,58	28,00	27,40	27,72	27,54	1.120.542
10 sept. 2019	27,11	27,38	26,32	27,36	27,18	1.019.271
09 sept. 2019	28,02	28,11	27,23	27,40	27,22	620.807
06 sept. 2019	28,10	28,47	27,96	28,01	27,83	977.082
05 sept. 2019	28,66	28,66	28,08	28,10	27,92	1.046.918
04 sept. 2019	28,84	28,97	28,38	28,47	28,29	594.601
03 sept. 2019	28,60	28,84	28,49	28,63	28,45	1.068.629
02 sept. 2019	28,81	29,05	28,76	28,79	28,60	408.901
30 ago. 2019	28,82	28,95	28,60	28,80	28,61	520.878
29 ago. 2019	28,72	28,94	28,71	28,90	28,71	504.996
28 ago. 2019	28,66	28,84	28,45	28,71	28,52	822.217
27 ago. 2019	28,55	28,92	28,29	28,84	28,65	986.651
26 ago. 2019	28,54	28,59	28,15	28,55	28,37	414.643
23 ago. 2019	28,73	28,96	28,67	28,84	28,65	649.607
22 ago. 2019	29,11	29,18	28,64	28,64	28,46	443.292
21 ago. 2019	28,86	29,11	28,74	29,10	28,91	568.002
20 ago. 2019	28,89	29,34	28,79	28,91	28,72	795.209
19 ago. 2019	28,89	29,05	28,75	28,94	28,75	448.936
16 ago. 2019	28,64	28,78	28,43	28,72	28,53	419.090
15 ago. 2019	28,61	28,76	27,98	28,52	28,34	510.902
14 ago. 2019	28,52	29,08	28,46	28,58	28,40	1.366.826
13 ago. 2019	28,41	28,63	28,22	28,46	28,28	781.125
12 ago. 2019	28,74	29,14	28,49	28,65	28,47	616.070
09 ago. 2019	29,12	29,22	28,41	28,50	28,32	855.348
08 ago. 2019	28,67	29,16	28,67	29,15	28,96	806.223
07 ago. 2019	28,04	28,70	28,01	28,40	28,22	881.427
06 ago. 2019	28,25	28,51	28,01	28,01	27,83	623.397
05 ago. 2019	28,40	28,60	28,05	28,22	28,04	794.494
02 ago. 2019	29,29	29,52	28,84	28,92	28,73	774.550
01 ago. 2019	29,33	29,64	29,05	29,58	29,39	1.253.472
31 jul. 2019	29,20	29,62	28,65	29,30	29,11	1.498.810
30 jul. 2019	29,40	29,40	28,49	29,24	29,05	1.085.082
29 jul. 2019	29,02	29,55	29,02	29,38	29,19	579.876
26 jul. 2019	28,95	29,38	28,93	29,21	29,02	569.473
25 jul. 2019	29,35	29,55	29,00	29,10	28,91	761.391
24 jul. 2019	29,27	29,47	29,13	29,30	29,11	652.193
23 jul. 2019	29,05	29,40	28,88	29,10	28,91	819.510
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