Italia markets close in 3 hours 53 minutes

Grifols, S.A. (GRF.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,25+0,12 (+1,03%)
Al 01:19PM CET. Mercato aperto.
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 202312,1012,3612,0512,2512,25769.415
31 gen 2023------
30 gen 202312,4712,5012,1412,1912,191.297.519
27 gen 202312,5212,7012,4812,5212,521.090.455
26 gen 202312,4012,7612,4012,5612,561.445.994
25 gen 202312,2812,3612,1112,3612,361.136.289
24 gen 202312,2712,4112,1912,2112,21958.474
23 gen 202312,2012,3712,1712,2312,23837.532
20 gen 202312,0612,1511,9412,1412,141.454.600
19 gen 202312,3012,4011,9112,0612,061.794.023
18 gen 202312,4512,7012,2312,3612,362.271.543
17 gen 202312,5012,5012,1912,2212,221.569.167
16 gen 202312,5012,6312,3812,5412,541.014.680
13 gen 202312,2012,4712,1912,4712,472.035.452
12 gen 202312,2112,3211,8512,1512,152.479.727
11 gen 202311,8412,2911,8212,1512,152.316.531
10 gen 202311,9111,9111,6711,6811,681.095.616
09 gen 202311,8012,0311,7511,9011,901.487.888
06 gen 202311,7111,8411,5511,7811,781.110.087
05 gen 202311,7811,8311,4211,5711,571.731.271
04 gen 202311,5611,8211,5511,8011,801.309.893
03 gen 202311,1911,6611,0811,5011,501.766.755
02 gen 202310,9111,3510,8511,2311,231.199.854
30 dic 202210,9310,9810,7410,7710,772.146.258
29 dic 202210,6010,9310,4910,9310,93995.692
28 dic 202210,6410,7610,5910,6410,64602.119
27 dic 202210,9110,9410,5510,6510,65978.039
23 dic 202210,7811,1610,7710,9010,901.389.857
22 dic 202210,6310,8210,6110,7710,771.002.687
21 dic 202210,1910,6610,1910,6610,662.190.361
20 dic 202210,1010,269,9310,1510,151.338.138
19 dic 202210,4310,4310,1510,1710,171.012.610
16 dic 202210,6210,7710,2310,4010,402.573.764
15 dic 202210,7910,9510,6210,7310,731.731.591
14 dic 202210,7410,9110,5910,8210,821.987.872
13 dic 202210,0510,859,9610,5510,552.401.258
12 dic 202210,1910,2710,0110,0310,031.080.714
09 dic 202210,0310,3410,0210,1910,191.404.497
08 dic 202210,3210,329,989,989,981.842.769
07 dic 202210,4310,6010,2710,2910,291.621.693
06 dic 202210,9110,9810,3810,4410,442.120.167
05 dic 202210,8411,4810,8411,0011,002.993.285
02 dic 202210,5210,8010,4310,6110,611.524.197
01 dic 202210,3510,6910,3510,5510,552.057.571
30 nov 20229,9710,169,9310,1510,152.845.034
29 nov 202210,2310,249,929,949,941.284.209
28 nov 202210,3310,5410,1810,1810,181.804.664
25 nov 202210,3510,3710,1710,3410,34874.727
24 nov 202210,3210,6010,2210,4010,401.063.021
23 nov 202210,1910,4410,0310,3510,351.444.021
22 nov 202210,0110,189,9110,1410,141.337.266
21 nov 20229,7010,089,5710,0010,001.604.599
18 nov 20229,769,829,609,739,731.110.573
17 nov 20229,8710,079,649,749,741.527.195
16 nov 202210,2610,269,839,929,922.398.505
15 nov 202210,7110,7310,2510,2810,282.673.812
14 nov 202210,4610,9010,3210,6910,692.751.823
11 nov 20229,8710,369,8110,2310,233.351.108
10 nov 20229,569,899,259,819,812.797.652
09 nov 20229,629,889,489,599,592.378.480
08 nov 20229,169,808,689,739,734.270.275
07 nov 20228,859,198,769,199,191.812.781
04 nov 20228,748,958,648,858,851.044.168
03 nov 20228,708,778,618,668,66923.314
02 nov 20228,938,948,738,778,771.284.589
01 nov 20228,699,098,618,918,911.600.007
31 ott 20228,508,658,448,618,611.026.939
28 ott 20228,318,438,178,418,41888.312
27 ott 20228,698,768,388,408,401.381.756
26 ott 20228,408,718,338,708,701.218.943
25 ott 20228,158,398,118,378,371.118.326
24 ott 20228,168,177,888,128,122.061.548
21 ott 20228,418,447,828,138,133.297.760
20 ott 20228,308,648,198,578,571.947.533
19 ott 20228,628,628,388,388,381.002.634
18 ott 20228,648,798,558,648,641.433.858
17 ott 20228,418,618,328,588,581.215.701
14 ott 20228,418,468,258,328,321.218.098
13 ott 20228,238,538,128,258,251.541.857
12 ott 20228,598,598,228,288,281.367.390
11 ott 20228,438,638,288,588,581.422.769
10 ott 20228,418,578,288,528,521.110.523
07 ott 20228,608,758,428,528,521.300.629
06 ott 20228,578,848,578,718,711.198.013
05 ott 20229,069,068,548,578,571.674.648
04 ott 20229,309,418,639,009,003.647.955
03 ott 20228,839,008,508,988,982.121.454
30 set 20228,879,138,708,888,882.771.677
29 set 20229,059,068,618,838,833.143.220
28 set 20229,489,629,049,089,082.699.332
27 set 202210,1010,119,589,599,591.624.440
26 set 20229,9810,379,8910,0910,092.509.530
23 set 202210,9410,949,4510,0210,022.791.199
22 set 202211,3611,3610,8510,8810,881.275.726
21 set 202211,7011,7511,2111,5211,52956.749
20 set 202211,7612,1111,6511,7911,79983.820
19 set 202211,7011,8711,4711,6911,69788.905
16 set 202212,0612,0911,6911,7611,761.677.105
15 set 202212,2012,2611,9112,0512,05940.576
14 set 202212,4912,4911,9812,1912,191.083.247
*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...