Yahoo

Mail

Italia markets open in 2 minutes

Dow Jones
35.677,02
+73,92(+0,21%)
Nasdaq
15.090,20
-125,50(-0,82%)
Nikkei 225
28.600,41
-204,44(-0,71%)
EUR/USD
1,1648
+0,0003(+0,02%)
BTC-EUR
53.247,00
+674,65(+1,28%)
CMC Crypto 200
1.453,34
-49,70(-3,31%)

Grifols, S.A. (GRF.MC)

MCE - MCE Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

20,20-0,19 (-0,93%)

Alla chiusura: 5:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
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
16 lug 2021	20,56	20,79	20,51	20,70	20,70	528.843
15 lug 2021	20,63	20,96	20,49	20,61	20,61	442.662
14 lug 2021	20,94	21,05	20,56	20,71	20,71	698.408
13 lug 2021	21,53	21,53	20,75	20,94	20,94	1.008.884
12 lug 2021	21,75	21,80	21,51	21,51	21,51	886.158
09 lug 2021	21,89	22,03	21,53	21,68	21,68	441.880
08 lug 2021	22,06	22,19	21,76	21,83	21,83	868.984
07 lug 2021	22,40	22,40	22,07	22,20	22,20	532.489
06 lug 2021	22,08	22,47	22,01	22,40	22,40	575.182
05 lug 2021	22,45	22,45	22,03	22,14	22,14	379.613
02 lug 2021	22,47	22,63	22,25	22,34	22,34	813.662
01 lug 2021	22,80	22,96	22,37	22,48	22,48	646.534
30 giu 2021	23,13	23,42	22,53	22,84	22,84	1.002.193
29 giu 2021	22,80	22,87	22,65	22,69	22,69	693.363
28 giu 2021	22,72	22,98	22,66	22,84	22,84	498.510
25 giu 2021	22,42	22,78	22,31	22,66	22,66	461.160
24 giu 2021	22,43	22,60	22,12	22,37	22,37	663.818
23 giu 2021	22,68	22,72	22,25	22,26	22,26	870.489
22 giu 2021	23,20	23,23	22,58	22,67	22,67	693.106
21 giu 2021	23,65	23,75	22,95	23,11	23,11	775.594
18 giu 2021	23,88	23,88	23,59	23,84	23,84	1.404.181
17 giu 2021	23,42	23,92	23,34	23,88	23,88	674.977
16 giu 2021	23,42	23,64	23,25	23,56	23,56	647.842
15 giu 2021	23,68	23,69	23,31	23,39	23,39	700.872
14 giu 2021	24,45	24,59	23,54	23,54	23,54	1.280.571
11 giu 2021	24,20	25,94	24,00	24,28	24,28	2.928.337
10 giu 2021	22,28	22,44	22,08	22,37	22,37	892.551
09 giu 2021	21,93	22,24	21,87	22,10	22,10	1.097.728
08 giu 2021	21,81	22,33	21,79	21,79	21,79	1.059.069
07 giu 2021	21,76	21,86	21,61	21,70	21,70	1.066.291
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones35.677,02+73,92(+0,21%)

Nasdaq 15.090,20-125,50(-0,82%)

Nikkei 22528.600,41-204,44(-0,71%)

EUR/USD1,1648+0,0003(+0,02%)

BTC-EUR53.247,00+674,65(+1,28%)

CMC Crypto 2001.453,34-49,70(-3,31%)

Grifols, S.A. (GRF.MC)

Dow Jones
35.677,02
+73,92(+0,21%)

Nasdaq
15.090,20
-125,50(-0,82%)

Nikkei 225
28.600,41
-204,44(-0,71%)

EUR/USD
1,1648
+0,0003(+0,02%)

BTC-EUR
53.247,00
+674,65(+1,28%)

CMC Crypto 200
1.453,34
-49,70(-3,31%)