Grifols, S.A. (GRF.MC)

MCE - MCE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

19,77

-0,18

(-0,90%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 mag 2022	19,88	19,97	19,51	19,77	19,77	589.683
24 mag 2022	19,66	19,95	19,57	19,95	19,95	924.903
23 mag 2022	20,10	20,10	19,43	19,80	19,80	932.139
20 mag 2022	20,00	20,18	19,68	19,88	19,88	779.006
19 mag 2022	19,67	19,97	19,27	19,91	19,91	1.014.926
18 mag 2022	19,62	20,05	19,57	19,83	19,83	1.035.226
17 mag 2022	19,70	19,74	19,05	19,63	19,63	1.039.177
16 mag 2022	19,67	19,70	19,28	19,63	19,63	883.654
13 mag 2022	19,28	19,70	19,08	19,70	19,70	1.030.206
12 mag 2022	18,85	19,35	18,75	19,08	19,08	2.145.299
11 mag 2022	18,36	19,37	18,32	19,27	19,27	2.130.845
10 mag 2022	17,57	18,75	17,52	18,44	18,44	1.926.237
09 mag 2022	18,34	18,58	16,95	17,35	17,35	2.113.568
06 mag 2022	16,76	18,95	16,61	18,63	18,63	3.225.288
05 mag 2022	16,84	17,09	16,67	17,02	17,02	1.194.342
04 mag 2022	16,89	17,03	16,48	16,61	16,61	894.622
03 mag 2022	16,39	16,90	16,27	16,89	16,89	761.904
02 mag 2022	15,80	16,60	14,86	16,30	16,30	1.733.272
29 apr 2022	16,50	16,53	15,88	16,00	16,00	1.510.346
28 apr 2022	16,17	16,65	16,11	16,56	16,56	1.140.027
27 apr 2022	16,50	16,51	15,99	16,10	16,10	908.519
26 apr 2022	17,00	17,26	16,60	16,64	16,64	2.484.141
25 apr 2022	16,07	17,00	15,99	17,00	17,00	1.528.789
22 apr 2022	16,51	16,93	16,17	16,23	16,23	1.047.657
21 apr 2022	16,38	16,91	16,12	16,66	16,66	1.576.644
20 apr 2022	16,05	16,35	16,01	16,34	16,34	1.395.697
19 apr 2022	15,67	16,04	15,39	16,04	16,04	1.398.390
14 apr 2022	15,23	15,77	15,16	15,57	15,57	1.069.605
13 apr 2022	15,40	15,47	15,07	15,13	15,13	1.083.006
12 apr 2022	15,84	15,89	15,15	15,40	15,40	1.386.565
11 apr 2022	16,16	16,28	15,86	15,98	15,98	942.786
08 apr 2022	16,53	16,62	16,11	16,27	16,27	1.017.963
07 apr 2022	16,88	17,01	16,42	16,48	16,48	1.039.725
06 apr 2022	17,40	17,43	16,84	16,84	16,84	1.148.946
05 apr 2022	17,36	17,64	17,26	17,50	17,50	1.064.370
04 apr 2022	16,70	17,42	16,64	17,36	17,36	1.465.205
01 apr 2022	16,61	16,90	16,43	16,47	16,47	1.202.013
31 mar 2022	16,50	16,79	16,21	16,48	16,48	2.018.814
30 mar 2022	15,72	16,95	15,50	16,50	16,50	2.746.738
29 mar 2022	15,50	15,68	15,40	15,63	15,63	847.625
28 mar 2022	15,59	15,73	15,27	15,32	15,32	702.827
25 mar 2022	15,45	15,96	15,35	15,48	15,48	1.161.683
24 mar 2022	15,73	15,78	15,40	15,42	15,42	1.165.960
23 mar 2022	16,45	16,81	15,71	15,82	15,82	1.249.505
22 mar 2022	15,77	16,39	15,46	16,39	16,39	1.292.444
21 mar 2022	16,10	16,15	15,70	15,77	15,77	923.389
18 mar 2022	15,72	16,10	15,55	16,07	16,07	2.251.795
17 mar 2022	15,60	15,74	15,47	15,53	15,53	909.331
16 mar 2022	15,44	15,65	15,07	15,47	15,47	1.312.171
15 mar 2022	16,06	16,17	15,11	15,16	15,16	1.481.959
14 mar 2022	16,22	16,32	16,01	16,20	16,20	1.030.068
11 mar 2022	16,25	16,47	16,08	16,26	16,26	796.252
10 mar 2022	16,59	16,68	15,98	16,18	16,18	666.723
09 mar 2022	16,20	16,56	15,90	16,56	16,56	1.175.928
08 mar 2022	16,76	16,95	15,59	15,80	15,80	2.111.157
07 mar 2022	15,50	17,01	15,44	16,84	16,84	1.961.900
04 mar 2022	15,92	16,13	15,48	15,91	15,91	1.346.411
03 mar 2022	17,18	17,27	15,91	15,95	15,95	1.884.690
02 mar 2022	17,01	17,62	16,94	17,25	17,25	1.728.538
01 mar 2022	17,00	17,43	16,83	17,02	17,02	2.307.462
28 feb 2022	15,22	17,10	15,22	17,01	17,01	3.209.698
25 feb 2022	15,35	15,89	15,20	15,80	15,80	2.006.635
24 feb 2022	14,80	15,30	14,74	15,14	15,14	1.805.879
23 feb 2022	14,81	15,34	14,77	15,27	15,27	1.682.678
22 feb 2022	14,30	14,88	14,10	14,77	14,77	985.432
21 feb 2022	14,72	14,98	14,44	14,44	14,44	1.000.468
18 feb 2022	14,50	14,82	14,47	14,60	14,60	952.464
17 feb 2022	14,88	14,90	14,36	14,48	14,48	875.173
16 feb 2022	14,50	15,05	14,36	14,90	14,90	4.319.213
15 feb 2022	14,35	14,56	14,32	14,50	14,50	973.620
14 feb 2022	14,51	14,65	14,35	14,44	14,44	1.109.375
11 feb 2022	15,00	15,02	14,68	14,81	14,81	1.050.906
10 feb 2022	15,26	15,43	15,01	15,15	15,15	862.487
09 feb 2022	15,19	15,23	15,02	15,23	15,23	708.262
08 feb 2022	14,79	15,11	14,68	15,11	15,11	1.947.121
07 feb 2022	15,19	15,19	14,28	14,74	14,74	2.401.169
04 feb 2022	15,41	15,53	15,05	15,15	15,15	1.017.707
03 feb 2022	15,65	15,81	15,34	15,34	15,34	843.462
02 feb 2022	15,81	16,06	15,66	15,70	15,70	1.839.562
01 feb 2022	15,80	15,87	15,33	15,69	15,69	1.274.384
31 gen 2022	15,55	15,63	15,06	15,61	15,61	1.914.337
28 gen 2022	15,72	15,82	15,22	15,38	15,38	1.486.356
27 gen 2022	15,65	15,80	15,43	15,72	15,72	1.501.477
26 gen 2022	15,71	16,35	15,71	16,00	16,00	1.388.832
25 gen 2022	15,53	15,93	15,33	15,68	15,68	1.499.523
24 gen 2022	16,57	16,72	15,36	15,36	15,36	1.811.742
21 gen 2022	16,92	17,09	16,56	16,61	16,61	1.203.828
20 gen 2022	16,88	17,13	16,82	17,13	17,13	758.938
19 gen 2022	16,87	17,19	16,74	16,82	16,82	1.168.648
18 gen 2022	16,61	16,97	16,55	16,92	16,92	1.056.255
17 gen 2022	17,20	17,27	16,60	16,63	16,63	769.750
14 gen 2022	16,51	17,10	16,43	17,07	17,07	1.109.036
13 gen 2022	16,77	16,77	16,45	16,57	16,57	828.778
12 gen 2022	17,03	17,16	16,65	16,79	16,79	1.294.541
11 gen 2022	16,61	17,11	16,57	16,97	16,97	1.396.581
10 gen 2022	16,34	16,57	16,16	16,55	16,55	947.068
07 gen 2022	16,49	16,50	16,16	16,22	16,22	769.705
06 gen 2022	16,01	16,55	15,82	16,50	16,50	1.208.623
05 gen 2022	16,41	16,61	16,14	16,14	16,14	1.112.350
04 gen 2022	16,86	16,89	16,13	16,41	16,41	1.532.533
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...

Dow Jones32.120,28+191,66(+0,60%)

Nasdaq 11.434,74+170,29(+1,51%)

Nikkei 22526.717,45+39,65(+0,15%)

EUR/USD1,0699+0,0014(+0,13%)

BTC-EUR27.893,83-450,08(-1,59%)

CMC Crypto 200661,10-9,90(-1,48%)

Grifols, S.A. (GRF.MC)

Dow Jones
32.120,28
+191,66(+0,60%)

Nasdaq
11.434,74
+170,29(+1,51%)

Nikkei 225
26.717,45
+39,65(+0,15%)

EUR/USD
1,0699
+0,0014(+0,13%)

BTC-EUR
27.893,83
-450,08(-1,59%)

CMC Crypto 200
661,10
-9,90(-1,48%)