Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.352,38 -53,28 (-0,14%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.382,05 -3.082,84 (-5,18%)
Grifols, S.A. (GRF.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 8,47 | 8,71 | 8,38 | 8,65 | 8,65 | 2.544.103 |
| 29 apr 2024 | 8,50 | 8,57 | 8,41 | 8,45 | 8,45 | 1.402.632 |
| 26 apr 2024 | 8,24 | 8,42 | 8,19 | 8,39 | 8,39 | 1.738.773 |
| 25 apr 2024 | 8,35 | 8,56 | 8,01 | 8,09 | 8,09 | 3.152.775 |
| 24 apr 2024 | 8,75 | 8,76 | 8,33 | 8,38 | 8,38 | 2.338.248 |
| 23 apr 2024 | 8,35 | 8,79 | 8,25 | 8,66 | 8,66 | 3.251.068 |
| 22 apr 2024 | 8,43 | 8,49 | 8,21 | 8,23 | 8,23 | 2.744.119 |
| 19 apr 2024 | 8,45 | 8,48 | 8,22 | 8,35 | 8,35 | 3.310.556 |
| 18 apr 2024 | 8,85 | 8,87 | 8,56 | 8,62 | 8,62 | 1.907.396 |
| 17 apr 2024 | 8,67 | 8,94 | 8,63 | 8,83 | 8,83 | 2.493.069 |
| 16 apr 2024 | 8,48 | 8,70 | 8,32 | 8,70 | 8,70 | 2.095.982 |
| 15 apr 2024 | 8,53 | 8,71 | 8,47 | 8,58 | 8,58 | 1.481.068 |
| 12 apr 2024 | 8,86 | 8,90 | 8,48 | 8,57 | 8,57 | 3.191.244 |
| 11 apr 2024 | 9,10 | 9,26 | 8,42 | 8,71 | 8,71 | 4.573.300 |
| 10 apr 2024 | 9,50 | 9,67 | 9,02 | 9,10 | 9,10 | 7.271.602 |
| 09 apr 2024 | 9,61 | 9,66 | 9,38 | 9,44 | 9,44 | 3.432.907 |
| 08 apr 2024 | 9,10 | 9,51 | 9,03 | 9,42 | 9,42 | 3.616.046 |
| 05 apr 2024 | 8,82 | 9,28 | 8,74 | 9,03 | 9,03 | 6.150.413 |
| 04 apr 2024 | 8,79 | 9,08 | 8,73 | 9,05 | 9,05 | 4.190.854 |
| 03 apr 2024 | 8,40 | 8,77 | 8,34 | 8,72 | 8,72 | 3.863.050 |
| 02 apr 2024 | 8,32 | 8,49 | 8,25 | 8,39 | 8,39 | 2.611.784 |
| 28 mar 2024 | 8,28 | 8,43 | 8,27 | 8,34 | 8,34 | 1.837.679 |
| 27 mar 2024 | 8,33 | 8,42 | 8,21 | 8,30 | 8,30 | 1.850.994 |
| 26 mar 2024 | 8,15 | 8,32 | 8,12 | 8,30 | 8,30 | 2.132.024 |
| 25 mar 2024 | 7,89 | 8,16 | 7,71 | 8,16 | 8,16 | 2.946.832 |
| 22 mar 2024 | 8,74 | 9,16 | 7,65 | 7,91 | 7,91 | 11.862.616 |
| 21 mar 2024 | 8,20 | 8,50 | 8,15 | 8,42 | 8,42 | 4.030.142 |
| 20 mar 2024 | 7,78 | 8,23 | 7,53 | 8,06 | 8,06 | 4.290.548 |
| 19 mar 2024 | 7,51 | 7,80 | 7,50 | 7,74 | 7,74 | 2.858.579 |
| 18 mar 2024 | 7,53 | 7,88 | 7,35 | 7,49 | 7,49 | 3.155.282 |
| 15 mar 2024 | 7,18 | 7,58 | 7,07 | 7,53 | 7,53 | 6.824.901 |
| 14 mar 2024 | 7,90 | 7,90 | 7,03 | 7,20 | 7,20 | 8.866.165 |
| 13 mar 2024 | 7,99 | 8,25 | 7,80 | 7,95 | 7,95 | 3.997.696 |
| 12 mar 2024 | 8,67 | 8,70 | 8,00 | 8,15 | 8,15 | 5.738.252 |
| 11 mar 2024 | 8,63 | 9,26 | 7,73 | 8,48 | 8,48 | 9.526.796 |
| 08 mar 2024 | 7,32 | 8,72 | 7,16 | 8,30 | 8,30 | 13.386.736 |
| 07 mar 2024 | 6,80 | 7,14 | 6,63 | 6,93 | 6,93 | 8.365.307 |
| 06 mar 2024 | 7,57 | 7,58 | 6,36 | 6,90 | 6,90 | 12.619.149 |
| 05 mar 2024 | 8,01 | 8,12 | 7,60 | 7,77 | 7,77 | 4.790.582 |
| 04 mar 2024 | 9,08 | 9,10 | 7,91 | 8,08 | 8,08 | 9.036.498 |
| 01 mar 2024 | 8,04 | 9,25 | 7,79 | 8,98 | 8,98 | 12.586.727 |
| 29 feb 2024 | 11,55 | 11,60 | 7,52 | 7,58 | 7,58 | 17.631.655 |
| 28 feb 2024 | 11,70 | 12,03 | 11,45 | 11,65 | 11,65 | 2.523.810 |
| 27 feb 2024 | 11,84 | 11,91 | 11,63 | 11,79 | 11,79 | 2.110.287 |
| 26 feb 2024 | 11,60 | 11,91 | 11,59 | 11,77 | 11,77 | 2.818.851 |
| 23 feb 2024 | 11,12 | 11,49 | 11,07 | 11,49 | 11,49 | 2.147.042 |
| 22 feb 2024 | 10,89 | 11,30 | 10,88 | 11,02 | 11,02 | 2.201.543 |
| 21 feb 2024 | 10,90 | 11,05 | 10,77 | 10,80 | 10,80 | 1.394.219 |
| 20 feb 2024 | 10,90 | 11,36 | 10,18 | 10,93 | 10,93 | 4.474.710 |
| 19 feb 2024 | 10,60 | 10,99 | 10,60 | 10,97 | 10,97 | 1.127.284 |
| 16 feb 2024 | 10,60 | 10,74 | 10,53 | 10,60 | 10,60 | 1.185.329 |
| 15 feb 2024 | 10,69 | 10,73 | 10,52 | 10,52 | 10,52 | 1.160.484 |
| 14 feb 2024 | 10,40 | 10,69 | 10,40 | 10,61 | 10,61 | 1.507.745 |
| 13 feb 2024 | 10,73 | 10,84 | 10,34 | 10,42 | 10,42 | 1.716.598 |
| 12 feb 2024 | 10,28 | 10,70 | 10,26 | 10,69 | 10,69 | 1.431.760 |
| 09 feb 2024 | 10,10 | 10,32 | 10,01 | 10,23 | 10,23 | 1.102.627 |
| 08 feb 2024 | 10,25 | 10,29 | 10,10 | 10,11 | 10,11 | 4.054.542 |
| 07 feb 2024 | 10,48 | 10,70 | 10,19 | 10,26 | 10,26 | 2.529.031 |
| 06 feb 2024 | 10,61 | 10,86 | 10,43 | 10,55 | 10,55 | 2.379.832 |
| 05 feb 2024 | 10,26 | 10,51 | 10,22 | 10,38 | 10,38 | 1.670.180 |
| 02 feb 2024 | 10,10 | 10,52 | 10,10 | 10,26 | 10,26 | 2.391.234 |
| 01 feb 2024 | 10,05 | 10,19 | 9,70 | 10,06 | 10,06 | 2.415.230 |
| 31 gen 2024 | 10,48 | 10,48 | 10,06 | 10,15 | 10,15 | 3.027.277 |
| 30 gen 2024 | 10,03 | 10,53 | 10,03 | 10,45 | 10,45 | 4.229.268 |
| 29 gen 2024 | 9,61 | 10,01 | 9,58 | 9,97 | 9,97 | 3.346.845 |
| 26 gen 2024 | 9,40 | 9,61 | 9,30 | 9,56 | 9,56 | 1.773.347 |
| 25 gen 2024 | 9,51 | 9,54 | 9,23 | 9,40 | 9,40 | 2.361.645 |
| 24 gen 2024 | 9,21 | 9,61 | 9,10 | 9,50 | 9,50 | 4.294.301 |
| 23 gen 2024 | 8,92 | 9,36 | 8,76 | 8,99 | 8,99 | 4.420.768 |
| 22 gen 2024 | 8,41 | 8,88 | 8,41 | 8,82 | 8,82 | 2.858.032 |
| 19 gen 2024 | 8,42 | 8,50 | 8,14 | 8,37 | 8,37 | 4.209.209 |
| 18 gen 2024 | 8,55 | 8,57 | 8,28 | 8,41 | 8,41 | 3.458.963 |
| 17 gen 2024 | 8,90 | 9,05 | 8,37 | 8,62 | 8,62 | 5.048.830 |
| 16 gen 2024 | 9,00 | 9,28 | 8,83 | 8,98 | 8,98 | 5.092.852 |
| 15 gen 2024 | 8,95 | 9,13 | 8,76 | 8,90 | 8,90 | 6.833.812 |
| 12 gen 2024 | 9,70 | 9,70 | 8,14 | 8,87 | 8,87 | 14.409.968 |
| 11 gen 2024 | 11,80 | 11,86 | 9,71 | 9,90 | 9,90 | 12.005.149 |
| 10 gen 2024 | 10,76 | 11,96 | 9,92 | 11,81 | 11,81 | 13.452.683 |
| 09 gen 2024 | 8,10 | 11,55 | 8,10 | 10,55 | 10,55 | 26.942.998 |
| 08 gen 2024 | 14,56 | 14,59 | 14,06 | 14,24 | 14,24 | 1.935.257 |
| 05 gen 2024 | 14,82 | 14,82 | 14,51 | 14,57 | 14,57 | 1.564.917 |
| 04 gen 2024 | 14,52 | 15,05 | 14,52 | 14,94 | 14,94 | 1.802.975 |
| 03 gen 2024 | 14,82 | 14,93 | 14,41 | 14,46 | 14,46 | 1.639.443 |
| 02 gen 2024 | 15,38 | 15,63 | 14,77 | 14,86 | 14,86 | 3.470.439 |
| 29 dic 2023 | 14,22 | 15,92 | 14,22 | 15,45 | 15,45 | 4.301.699 |
| 28 dic 2023 | 14,19 | 14,24 | 14,10 | 14,23 | 14,23 | 665.813 |
| 27 dic 2023 | 14,30 | 14,47 | 14,09 | 14,18 | 14,18 | 877.076 |
| 22 dic 2023 | 14,23 | 14,36 | 14,09 | 14,28 | 14,28 | 614.762 |
| 21 dic 2023 | 14,29 | 14,42 | 14,23 | 14,35 | 14,35 | 648.586 |
| 20 dic 2023 | 14,46 | 14,68 | 14,39 | 14,52 | 14,52 | 1.160.818 |
| 19 dic 2023 | 13,92 | 14,40 | 13,87 | 14,39 | 14,39 | 2.447.126 |
| 18 dic 2023 | 13,85 | 14,04 | 13,68 | 13,84 | 13,84 | 1.358.609 |
| 15 dic 2023 | 14,25 | 14,35 | 13,91 | 13,98 | 13,98 | 1.992.735 |
| 14 dic 2023 | 14,35 | 14,53 | 13,99 | 14,23 | 14,23 | 2.261.059 |
| 13 dic 2023 | 14,01 | 14,12 | 13,76 | 13,82 | 13,82 | 788.544 |
| 12 dic 2023 | 14,06 | 14,18 | 13,83 | 13,92 | 13,92 | 912.200 |
| 11 dic 2023 | 14,18 | 14,24 | 14,05 | 14,06 | 14,06 | 981.916 |
| 08 dic 2023 | 13,80 | 14,23 | 13,70 | 14,19 | 14,19 | 1.300.641 |
| 07 dic 2023 | 13,82 | 14,10 | 13,52 | 13,74 | 13,74 | 1.735.680 |
| 06 dic 2023 | 13,40 | 13,94 | 13,35 | 13,94 | 13,94 | 2.349.704 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.