Italia markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,71+0,14 (+1,68%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
13 set 202212,5112,7412,4812,5212,521.305.095
12 set 202212,5812,5812,2312,4712,471.035.205
09 set 202211,9412,6511,9212,4712,471.681.494
08 set 202211,7011,9411,3211,8711,871.447.102
07 set 202211,3211,4511,2611,4211,42716.975
06 set 202211,4311,5311,3311,4511,45736.759
05 set 202211,6411,6911,3611,5111,51777.548
02 set 202211,6311,8411,6111,8211,82877.436
01 set 202211,9411,9411,6011,6311,631.201.664
31 ago 202212,1012,2311,8112,0512,051.501.859
30 ago 202212,0912,2011,9412,0812,08914.253
29 ago 202212,2112,3212,0412,1012,10740.794
26 ago 202212,8712,9512,3512,4212,421.242.748
25 ago 202212,7713,0012,6112,7712,77524.394
24 ago 202212,7512,7812,4312,7312,731.324.246
23 ago 202213,0713,0812,6312,7512,751.428.883
22 ago 202213,2213,2812,9813,1613,16681.825
19 ago 202213,2413,3213,1613,2213,22770.884
18 ago 202213,6013,6713,1513,3113,31900.622
17 ago 202213,8013,8113,4213,5613,56787.143
16 ago 202213,8413,9713,7313,8013,80780.547
15 ago 202213,8213,8813,6713,7813,78453.527
12 ago 202213,8814,0213,7013,7613,761.041.657
11 ago 202213,8413,9913,7513,8413,84869.088
10 ago 202214,0014,0213,6413,7213,72687.243
09 ago 202213,9814,1413,8414,0014,00531.199
08 ago 202214,2514,3013,9313,9513,95869.059
05 ago 202214,0014,2313,7314,0714,071.281.292
04 ago 202213,4114,0913,1914,0914,091.583.210
03 ago 202213,1013,6713,0513,3813,381.089.639
02 ago 202213,5213,5713,0213,1013,101.489.305
01 ago 202214,2014,2913,3913,4613,461.927.578
29 lug 202214,6914,8914,0714,2214,221.821.738
28 lug 202216,5016,6314,2714,5714,572.450.637
27 lug 202216,4316,5916,2916,3216,32372.617
26 lug 202216,1416,4716,0816,4216,42365.755
25 lug 202216,3416,3516,0416,0916,09399.112
22 lug 202216,3216,7216,2016,4316,43561.866
21 lug 202216,1616,3316,0216,2816,28429.739
20 lug 202216,3316,4916,1316,1916,19502.490
19 lug 202216,1216,4116,0216,3016,30402.894
18 lug 202216,1816,6116,0216,1916,19628.625
15 lug 202215,5516,0215,4915,9815,98867.098
14 lug 202216,1616,2115,3715,4415,44952.432
13 lug 202216,7416,7415,7416,2716,27908.658
12 lug 202216,9517,2516,4816,7316,73578.736
11 lug 202216,6517,5016,6117,0717,07624.151
08 lug 202216,9717,1716,6316,9016,90471.362
07 lug 202216,8917,4316,8516,9716,97729.527
06 lug 202217,8817,8816,7016,9416,941.443.859
05 lug 202218,0018,0417,3317,5617,561.122.503
04 lug 202218,6018,6417,7717,8317,83696.553
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
*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...