Italia markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,96-0,01 (-0,04%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202313,0013,0612,7512,9612,96910.059
30 nov 202312,7613,0512,6812,9712,971.841.708
29 nov 202312,8912,9812,6312,6612,661.619.997
28 nov 202313,2213,7312,7812,8912,892.381.683
27 nov 202313,0313,3913,0313,1113,11844.548
24 nov 202312,8713,1512,8013,0913,09927.896
23 nov 202312,7712,8912,6312,8612,86696.770
22 nov 202312,7312,8512,6812,7112,71574.571
21 nov 202312,7312,9012,6812,7412,74627.902
20 nov 202312,7112,7712,6012,7212,72903.259
17 nov 202312,7312,9112,6412,6612,661.787.012
16 nov 202312,7212,8512,6212,7112,71984.822
15 nov 202312,3512,8212,3012,7312,732.349.204
14 nov 202311,7712,3611,7012,2712,271.577.395
13 nov 202311,6911,7411,4711,6511,651.288.638
10 nov 202311,9912,1011,5211,5311,531.532.756
09 nov 202312,1312,1911,9312,1212,12684.404
08 nov 202311,8412,3911,8412,0612,061.411.859
07 nov 202311,6911,8611,5911,8111,81730.171
06 nov 202311,7611,9711,5611,7711,771.471.303
03 nov 202311,8412,2311,5911,6411,641.898.971
02 nov 202310,7212,0310,7211,8711,873.447.968
01 nov 202310,6510,6510,4510,5210,52974.223
31 ott 202310,3510,6910,3110,5910,591.458.848
30 ott 202310,2010,3610,1610,2710,27998.048
27 ott 202310,1310,3610,0910,1410,14890.011
26 ott 20239,9610,239,8510,0310,031.232.717
25 ott 202310,4210,469,8410,0610,061.603.994
24 ott 202310,3010,5210,2610,4010,40908.759
23 ott 202310,4510,4610,0510,2810,281.143.078
20 ott 202310,5910,6010,1910,4410,442.621.072
19 ott 202311,2211,2310,6910,7210,721.846.567
18 ott 202311,5611,5611,2911,3011,30960.474
17 ott 202311,7511,9011,4811,6011,60544.030
16 ott 202311,6911,7511,5311,7311,73470.694
13 ott 202311,9011,9711,7011,7211,72608.547
12 ott 202312,1912,2111,9011,9411,94532.910
11 ott 202312,1312,2612,0312,0412,04825.606
10 ott 202311,7612,1511,7612,1412,141.702.201
09 ott 202311,7311,9911,6111,6311,63818.842
06 ott 202311,8411,9511,6411,8911,89947.465
05 ott 202311,6011,8511,4911,7911,791.575.939
04 ott 202311,5011,8111,2611,4511,451.901.264
03 ott 202312,0512,2011,6011,6011,601.452.933
02 ott 202312,3112,4112,1012,1312,131.457.345
29 set 202312,2712,5412,2712,3012,30887.383
28 set 202312,1512,2612,0712,1612,16840.396
27 set 202312,3012,4612,0712,1412,14978.053
26 set 202312,2212,3011,9812,2612,261.057.100
25 set 202312,3512,4612,1012,2312,23852.040
22 set 202312,4912,5612,3212,3512,351.415.972
21 set 202312,9512,9712,5212,5212,521.178.069
20 set 202313,1013,2513,0313,0313,03552.103
19 set 202313,0513,2513,0213,0813,08389.308
18 set 202313,2013,3412,9813,0413,04628.909
15 set 202313,4013,4313,1213,2213,221.278.980
14 set 202312,9413,3112,9313,3113,311.035.104
13 set 202313,0213,0212,6912,9412,94916.502
12 set 202312,7313,2312,7313,1413,141.651.408
11 set 202312,2312,5712,2312,5712,57691.722
08 set 202312,2712,3511,8512,1412,141.382.755
07 set 202312,5212,5912,2112,2512,25965.218
06 set 202312,5312,7012,5112,6012,60622.907
05 set 202312,7612,9412,6012,6012,60860.990
04 set 202312,7412,8912,6912,6912,69400.939
01 set 202312,6312,8912,6212,6812,68656.739
31 ago 202312,4512,8212,3912,6512,651.332.914
30 ago 202312,8012,8312,4512,4912,491.206.519
29 ago 202312,7412,8512,6112,7512,751.453.679
28 ago 202312,9613,0312,8612,9412,94159.902
25 ago 202312,9412,9812,6712,8212,82973.298
24 ago 202313,3213,4013,0113,0313,03728.465
23 ago 202313,3113,3813,0813,2013,20780.381
22 ago 202313,5213,5613,3013,3513,35675.649
21 ago 202313,2813,5713,2813,4013,40650.793
18 ago 202313,5313,5713,1813,2513,25995.871
17 ago 202313,3813,7713,3813,5313,531.024.274
16 ago 202313,4413,6313,3613,4913,49967.179
15 ago 202313,3013,4913,2213,4913,49669.848
14 ago 202313,0613,3313,0613,2913,29431.147
11 ago 202313,1513,2713,0513,0913,09507.070
10 ago 202312,9913,3312,9913,2613,26953.093
09 ago 202313,1013,1412,9512,9912,99599.432
08 ago 202312,7213,0112,6512,9512,95989.792
07 ago 202312,9313,1312,7312,8612,86833.981
04 ago 202312,9513,0212,8113,0213,02636.888
03 ago 202312,7912,9712,7312,8112,81630.000
02 ago 202313,0213,0212,7112,8012,801.488.253
01 ago 202313,4213,5813,1613,1613,161.203.521
31 lug 202313,1613,4113,1013,3513,351.158.837
28 lug 202313,2013,2713,0213,1413,141.385.867
27 lug 202313,5813,6413,1513,2013,202.104.971
26 lug 202313,1113,5913,1013,5713,571.464.447
25 lug 202313,2413,2713,0213,1913,191.124.830
24 lug 202313,1413,4313,0513,2813,28767.997
21 lug 202313,7013,7213,1713,3613,361.294.349
20 lug 202313,4013,7313,3113,7013,701.284.931
19 lug 202313,1713,6813,1513,5513,551.717.519
18 lug 202312,8613,0812,8213,0113,011.116.401
17 lug 202312,1612,8611,8912,8512,852.427.208
*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...