Italia markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,64+0,60 (+3,33%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202217,8518,6417,2818,6418,641.094.487
30 giu 202216,9218,8116,9018,0318,032.037.722
29 giu 202217,6618,3716,7716,9916,993.420.378
28 giu 202219,1919,5818,8619,3819,38847.717
27 giu 202218,6419,2318,6019,1619,16734.925
24 giu 202218,8019,0418,4518,5318,53530.830
23 giu 202218,0018,7417,8418,6118,61781.282
22 giu 202218,4018,4217,8918,0718,07807.236
21 giu 202218,5118,6718,1418,4218,42651.669
20 giu 202218,0418,6017,9418,5018,50830.783
17 giu 202217,6018,1317,5217,9017,902.117.574
16 giu 202217,7117,8217,5517,5817,58617.704
15 giu 202217,7518,0117,6517,8117,81791.264
14 giu 202217,7818,0617,4717,6117,61645.125
13 giu 202218,0718,4917,6717,8017,80775.784
10 giu 202218,5018,6018,0018,2518,25771.889
09 giu 202219,1419,1718,5818,6318,63603.641
08 giu 202219,3519,4519,0019,0619,06617.172
07 giu 202219,0219,2318,8319,1619,16645.442
06 giu 202218,7419,1718,6319,1119,11668.800
03 giu 202218,9019,0918,5518,6718,67498.482
02 giu 202219,2819,4418,7718,8418,84618.182
01 giu 202219,7519,7519,2519,3119,31995.251
31 mag 202219,5819,9219,4319,5919,591.406.781
30 mag 202220,0620,2819,4119,6019,60721.104
27 mag 202219,9220,1419,6019,8519,85825.856
26 mag 202219,9320,1419,7219,9019,90767.962
25 mag 202219,8819,9719,5119,7719,77589.683
24 mag 202219,6619,9519,5719,9519,95924.903
23 mag 202220,1020,1019,4319,8019,80932.139
20 mag 202220,0020,1819,6819,8819,88779.006
19 mag 202219,6719,9719,2719,9119,911.014.926
18 mag 202219,6220,0519,5719,8319,831.035.226
17 mag 202219,7019,7419,0519,6319,631.039.177
16 mag 202219,6719,7019,2819,6319,63883.654
13 mag 202219,2819,7019,0819,7019,701.030.206
12 mag 202218,8519,3518,7519,0819,082.145.299
11 mag 202218,3619,3718,3219,2719,272.130.845
10 mag 202217,5718,7517,5218,4418,441.926.237
09 mag 202218,3418,5816,9517,3517,352.113.568
06 mag 202216,7618,9516,6118,6318,633.225.288
05 mag 202216,8417,0916,6717,0217,021.194.342
04 mag 202216,8917,0316,4816,6116,61894.622
03 mag 202216,3916,9016,2716,8916,89761.904
02 mag 202215,8016,6014,8616,3016,301.733.272
29 apr 202216,5016,5315,8816,0016,001.510.346
28 apr 202216,1716,6516,1116,5616,561.140.027
27 apr 202216,5016,5115,9916,1016,10908.519
26 apr 202217,0017,2616,6016,6416,642.484.141
25 apr 202216,0717,0015,9917,0017,001.528.789
22 apr 202216,5116,9316,1716,2316,231.047.657
21 apr 202216,3816,9116,1216,6616,661.576.644
20 apr 202216,0516,3516,0116,3416,341.395.697
19 apr 202215,6716,0415,3916,0416,041.398.390
14 apr 202215,2315,7715,1615,5715,571.069.605
13 apr 202215,4015,4715,0715,1315,131.083.006
12 apr 202215,8415,8915,1515,4015,401.386.565
11 apr 202216,1616,2815,8615,9815,98942.786
08 apr 202216,5316,6216,1116,2716,271.017.963
07 apr 202216,8817,0116,4216,4816,481.039.725
06 apr 202217,4017,4316,8416,8416,841.148.946
05 apr 202217,3617,6417,2617,5017,501.064.370
04 apr 202216,7017,4216,6417,3617,361.465.205
01 apr 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
*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...