Grifols, S.A. (GRF.MC)

MCE - MCE Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

15,36

-0,24

(-1,51%)

Alla chiusura: 05:35PM CET

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 dic 2021	15,67	15,72	15,33	15,36	15,36	1.379.104
02 dic 2021	15,85	15,88	15,52	15,60	15,60	1.555.256
01 dic 2021	16,22	16,48	15,73	15,86	15,86	1.399.112
30 nov 2021	16,70	16,70	15,83	15,83	15,83	4.121.480
29 nov 2021	17,23	17,23	16,70	16,73	16,73	1.402.682
26 nov 2021	17,37	17,64	17,08	17,17	17,17	792.051
25 nov 2021	17,70	17,73	17,54	17,65	17,65	433.405
24 nov 2021	17,53	17,86	17,48	17,76	17,76	870.011
23 nov 2021	17,55	17,67	17,34	17,52	17,52	907.523
22 nov 2021	17,67	17,91	17,35	17,56	17,56	879.017
19 nov 2021	17,86	17,91	17,62	17,62	17,62	1.123.127
18 nov 2021	18,51	18,70	17,78	17,83	17,83	927.037
17 nov 2021	18,28	18,56	18,18	18,41	18,41	701.150
16 nov 2021	18,50	18,58	18,27	18,28	18,28	512.277
15 nov 2021	18,23	18,52	18,20	18,40	18,40	629.117
12 nov 2021	18,20	18,28	18,01	18,26	18,26	676.702
11 nov 2021	18,49	18,51	18,02	18,22	18,22	1.093.461
10 nov 2021	18,43	18,61	18,35	18,52	18,52	1.442.488
09 nov 2021	18,44	18,73	18,35	18,43	18,43	764.185
08 nov 2021	18,52	18,73	18,33	18,37	18,37	1.047.337
05 nov 2021	18,70	18,85	18,16	18,50	18,50	1.845.287
04 nov 2021	19,31	19,38	18,80	18,85	18,85	1.370.867
03 nov 2021	19,86	19,86	19,30	19,30	19,30	970.644
02 nov 2021	19,80	19,84	19,59	19,81	19,81	771.353
01 nov 2021	19,88	20,00	19,67	19,77	19,77	567.489
29 ott 2021	19,84	19,99	19,65	19,80	19,80	957.888
28 ott 2021	19,88	19,99	19,74	19,84	19,84	607.183
27 ott 2021	20,22	20,39	19,85	19,85	19,85	651.615
26 ott 2021	20,34	20,60	20,22	20,33	20,33	498.535
25 ott 2021	20,28	20,44	20,04	20,44	20,44	908.961
22 ott 2021	20,46	20,54	20,15	20,20	20,20	717.568
21 ott 2021	19,93	20,40	19,85	20,39	20,39	617.414
20 ott 2021	19,95	20,09	19,77	20,02	20,02	670.231
19 ott 2021	20,05	20,25	19,73	19,90	19,90	1.092.625
18 ott 2021	20,53	20,65	20,17	20,30	20,30	806.728
15 ott 2021	20,64	20,81	20,38	20,50	20,50	745.686
14 ott 2021	20,34	20,67	20,19	20,63	20,63	1.040.384
13 ott 2021	19,80	20,20	19,62	20,15	20,15	1.325.006
12 ott 2021	19,73	20,30	19,59	19,69	19,69	1.255.133
11 ott 2021	20,40	20,40	19,70	19,80	19,80	1.153.682
08 ott 2021	20,90	21,05	20,30	20,30	20,30	1.412.873
07 ott 2021	21,22	21,30	20,81	21,16	21,16	923.915
06 ott 2021	22,00	22,10	21,25	21,26	21,26	861.587
05 ott 2021	21,73	21,78	21,36	21,45	21,45	608.066
04 ott 2021	21,12	21,97	21,07	21,73	21,73	1.708.426
01 ott 2021	20,95	21,19	20,79	21,19	21,19	986.920
30 set 2021	21,74	21,81	20,67	21,08	21,08	1.390.123
29 set 2021	22,00	22,02	21,48	21,72	21,72	609.786
28 set 2021	22,40	22,64	22,02	22,03	22,03	1.178.427
27 set 2021	21,95	22,48	21,90	22,34	22,34	681.287
24 set 2021	22,19	22,35	21,84	21,97	21,97	568.114
23 set 2021	22,25	22,47	22,09	22,23	22,23	942.971
22 set 2021	22,48	22,48	21,76	22,04	22,04	792.795
21 set 2021	22,25	22,47	22,01	22,29	22,29	993.933
20 set 2021	21,86	22,20	21,55	22,20	22,20	1.524.929
17 set 2021	20,50	22,07	19,54	21,82	21,82	3.099.072
16 set 2021	21,00	21,08	20,63	20,63	20,63	1.120.512
15 set 2021	21,20	21,47	20,92	20,97	20,97	847.613
14 set 2021	20,84	21,36	20,78	21,17	21,17	1.196.840
13 set 2021	20,62	21,03	20,53	20,89	20,89	650.362
10 set 2021	20,60	20,77	20,42	20,48	20,48	651.953
09 set 2021	20,89	20,99	20,55	20,55	20,55	676.774
08 set 2021	20,70	20,94	20,51	20,86	20,86	802.768
07 set 2021	21,10	21,10	20,72	20,85	20,85	750.986
06 set 2021	21,01	21,07	20,89	21,07	21,07	271.509
03 set 2021	21,11	21,15	20,81	20,92	20,92	612.726
02 set 2021	20,98	21,32	20,89	21,03	21,03	980.998
01 set 2021	20,87	21,16	20,77	20,90	20,90	590.321
31 ago 2021	20,63	20,87	20,48	20,69	20,69	794.317
30 ago 2021	20,57	20,77	20,40	20,67	20,67	403.773
27 ago 2021	20,30	20,55	20,26	20,55	20,55	522.587
26 ago 2021	20,68	20,73	20,28	20,32	20,32	442.773
25 ago 2021	20,80	21,04	20,61	20,66	20,66	1.000.258
24 ago 2021	21,07	21,14	20,85	20,85	20,85	341.044
23 ago 2021	21,45	21,46	20,88	20,96	20,96	347.664
20 ago 2021	21,34	21,49	21,11	21,35	21,35	696.723
19 ago 2021	20,44	21,48	20,38	21,38	21,38	912.554
18 ago 2021	20,36	20,62	20,31	20,51	20,51	529.468
17 ago 2021	20,42	20,45	20,07	20,36	20,36	682.809
16 ago 2021	20,63	20,66	20,27	20,38	20,38	620.470
13 ago 2021	20,80	20,80	20,50	20,59	20,59	423.052
12 ago 2021	20,67	20,84	20,57	20,78	20,78	547.898
11 ago 2021	20,92	20,98	20,57	20,57	20,57	733.829
10 ago 2021	21,03	21,14	20,84	20,87	20,87	372.170
09 ago 2021	20,85	21,04	20,74	20,99	20,99	524.408
06 ago 2021	21,04	21,11	20,73	20,73	20,73	580.040
05 ago 2021	21,24	21,30	20,92	21,04	21,04	566.565
04 ago 2021	21,18	21,45	21,01	21,18	21,18	690.051
03 ago 2021	21,47	21,56	21,01	21,12	21,12	582.622
02 ago 2021	21,51	21,68	21,16	21,44	21,44	686.358
30 lug 2021	21,45	21,72	21,19	21,44	21,44	768.115
29 lug 2021	21,04	21,68	21,04	21,44	21,44	1.086.086
28 lug 2021	20,60	20,97	20,55	20,85	20,85	723.569
27 lug 2021	20,66	20,71	20,39	20,57	20,57	748.254
26 lug 2021	20,70	20,89	20,61	20,72	20,72	427.789
23 lug 2021	21,00	21,11	20,77	20,80	20,80	572.077
22 lug 2021	20,58	20,95	20,44	20,88	20,88	584.636
21 lug 2021	20,67	20,81	20,47	20,68	20,68	578.716
20 lug 2021	20,70	20,72	20,38	20,57	20,57	1.091.103
19 lug 2021	20,60	20,81	20,41	20,67	20,67	560.124
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...

FTSE MIB25.938,52-66,88(-0,26%)

Dow Jones34.334,96-304,83(-0,88%)

Nasdaq 14.972,93-408,39(-2,66%)

Nikkei 22528.029,57+276,20(+1,00%)

Petrolio66,03-0,47(-0,71%)

BTC-EUR47.711,55-2.708,29(-5,37%)

Grifols, S.A. (GRF.MC)

FTSE MIB
25.938,52
-66,88(-0,26%)

Dow Jones
34.334,96
-304,83(-0,88%)

Nasdaq
14.972,93
-408,39(-2,66%)

Nikkei 225
28.029,57
+276,20(+1,00%)

Petrolio
66,03
-0,47(-0,71%)

BTC-EUR
47.711,55
-2.708,29(-5,37%)