Mercados españoles cerrados en 3 hrs 46 min

Grifols, S.A. (GRF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,76+0,39 (+1,54%)
A partir del 1:28PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene. 202125,4025,8025,3525,7625,76252.315
20 ene. 202125,5325,7525,1525,3725,37879.703
19 ene. 202125,1825,9425,0125,5325,531.832.703
18 ene. 202124,1324,8324,0524,6224,621.435.726
15 ene. 202123,9224,1723,8924,1324,131.506.006
14 ene. 202124,2024,2023,8224,1324,13552.208
13 ene. 202124,0224,1623,7624,1624,16772.727
12 ene. 202123,7324,1723,6423,9323,93760.826
11 ene. 202123,8323,9423,6123,6323,63754.557
08 ene. 202123,8324,0923,5423,8223,82648.883
07 ene. 202124,1324,2123,7923,8323,83819.811
06 ene. 202124,0824,1923,7423,9423,94879.156
05 ene. 202123,9824,1523,6424,0824,08539.326
04 ene. 202124,1724,2523,8824,0924,09664.054
31 dic. 202024,0224,1023,8523,8823,88253.529
30 dic. 202024,0824,2423,9124,0124,01326.222
29 dic. 202024,0024,1623,8624,0224,02395.252
28 dic. 202023,6624,1223,6523,9723,97423.434
24 dic. 202023,9023,9623,7123,8523,85165.222
23 dic. 202024,2824,2823,7923,9723,971.155.079
22 dic. 202024,3224,3824,0924,2324,23476.931
21 dic. 202024,8524,8824,1224,1824,18953.246
18 dic. 202024,8025,0824,7924,9024,901.229.460
17 dic. 202024,6724,8724,4424,8024,80963.290
16 dic. 202024,2224,6124,1524,6124,61726.946
15 dic. 202024,6424,6424,2224,2224,22981.420
14 dic. 202024,3724,7724,0824,6824,68778.860
11 dic. 202024,4024,4123,8624,1124,11657.442
10 dic. 202024,0024,4723,8024,4124,411.193.037
09 dic. 202023,3123,9323,2323,9323,931.148.974
08 dic. 202023,2323,3622,9123,1923,19933.186
07 dic. 202023,7123,8023,2323,2323,231.035.552
04 dic. 202023,9124,0123,6623,6623,661.718.095
03 dic. 202023,8524,0223,7423,8623,861.017.587
02 dic. 202024,1924,2823,7923,8723,87930.143
01 dic. 202024,1024,4324,0424,1824,18720.213
30 nov. 202024,4924,5523,7523,7523,752.325.915
27 nov. 202024,3024,6324,2424,4324,43938.998
26 nov. 202023,9824,3423,9024,2424,24598.555
25 nov. 202024,0024,2323,8223,8223,821.820.810
24 nov. 202024,7224,7724,0524,1524,151.096.690
23 nov. 202025,2425,2524,5424,5424,541.098.198
20 nov. 202025,2025,3024,9225,1925,191.328.545
19 nov. 202025,0525,2224,7425,2025,201.081.391
18 nov. 202025,1325,5525,1225,2225,22813.719
17 nov. 202025,9026,1825,1025,2625,261.148.607
16 nov. 202026,7026,7425,9726,0026,001.033.148
13 nov. 202026,4026,6226,2226,3526,351.062.704
12 nov. 202026,0126,6025,9526,3326,33959.636
11 nov. 202026,2326,4225,8126,0326,031.082.847
10 nov. 202026,2126,3125,3726,1826,181.253.420
09 nov. 202025,8926,6625,5926,3026,301.660.194
06 nov. 202024,8425,6424,8125,4825,48558.173
05 nov. 202025,2125,6424,4425,0825,081.148.041
04 nov. 202024,0024,7123,9424,5524,551.955.189
03 nov. 202023,7624,0223,6124,0124,01578.354
02 nov. 202023,4023,8723,3223,6523,65570.020
30 oct. 202023,1223,3322,9623,1923,19884.770
29 oct. 202023,8223,8922,9723,3423,34962.661
28 oct. 202024,2024,2723,5623,7923,791.143.815
27 oct. 202024,9525,0724,1724,4424,44850.564
26 oct. 202024,7625,3524,6725,0825,08706.876
26 oct. 20200.1616 Dividendo
23 oct. 202024,8025,2824,7625,0924,93746.532
22 oct. 202026,4026,4024,8124,8124,651.260.583
21 oct. 202026,7426,7426,3326,5526,381.898.619
20 oct. 202026,7126,9426,5226,8226,65852.967
19 oct. 202026,7626,9426,6126,7126,543.224.105
16 oct. 202027,1127,2026,4726,7526,581.427.201
15 oct. 202026,2527,7226,0227,3327,151.998.234
14 oct. 202025,4125,6125,1725,2225,06533.610
13 oct. 202025,6525,6525,2725,3825,22487.802
12 oct. 202025,5425,7725,3025,6225,45838.591
09 oct. 202025,0425,5524,8725,4225,261.147.800
08 oct. 202025,0825,3224,9425,1324,97667.506
07 oct. 202025,3225,6024,9525,0124,851.176.117
06 oct. 202025,1525,3724,9325,2925,13944.721
05 oct. 202025,3225,3224,8024,9524,79934.129
02 oct. 202024,2825,1724,0825,0224,861.114.681
01 oct. 202024,9925,3324,4024,4024,241.379.642
30 sept. 202024,2624,8323,9824,5924,431.018.325
29 sept. 202024,3824,5924,3024,4224,26638.798
28 sept. 202024,5124,6724,0724,4724,31681.619
25 sept. 202024,0524,2923,6524,2924,132.111.506
24 sept. 202023,5424,1723,4924,1724,01955.746
23 sept. 202023,5323,9623,3823,8023,65908.230
22 sept. 202023,9824,0623,1623,3023,15817.703
21 sept. 202024,1124,1323,6123,8623,71678.752
18 sept. 2020------
17 sept. 202024,1524,3823,8224,1023,94972.746
16 sept. 202024,3824,6124,0924,3024,141.165.016
15 sept. 202023,7124,7323,6324,4424,281.631.969
14 sept. 202023,4323,6223,0423,5223,371.039.750
11 sept. 202022,8223,7022,8023,2023,051.179.740
10 sept. 202023,3023,3022,6722,9622,81968.934
09 sept. 202022,8923,9022,8323,3023,151.719.092
08 sept. 202022,6322,8322,1822,8322,681.552.809
07 sept. 202021,8322,5421,7622,5022,361.425.240
04 sept. 202022,0522,2221,4121,6821,541.313.248
03 sept. 202022,4522,6722,0422,0821,94950.381
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...