Italia markets open in 2 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ott 202120,4620,5420,1520,2020,20717.568
21 ott 202119,9320,4019,8520,3920,39617.414
20 ott 202119,9520,0919,7720,0220,02670.231
19 ott 202120,0520,2519,7319,9019,901.092.625
18 ott 202120,5320,6520,1720,3020,30806.728
15 ott 202120,6420,8120,3820,5020,50745.686
14 ott 202120,3420,6720,1920,6320,631.040.384
13 ott 202119,8020,2019,6220,1520,151.325.006
12 ott 202119,7320,3019,5919,6919,691.255.133
11 ott 202120,4020,4019,7019,8019,801.153.682
08 ott 202120,9021,0520,3020,3020,301.412.873
07 ott 202121,2221,3020,8121,1621,16923.915
06 ott 202122,0022,1021,2521,2621,26861.587
05 ott 202121,7321,7821,3621,4521,45608.066
04 ott 202121,1221,9721,0721,7321,731.708.426
01 ott 202120,9521,1920,7921,1921,19986.920
30 set 202121,7421,8120,6721,0821,081.390.123
29 set 202122,0022,0221,4821,7221,72609.786
28 set 202122,4022,6422,0222,0322,031.178.427
27 set 202121,9522,4821,9022,3422,34681.287
24 set 202122,1922,3521,8421,9721,97568.114
23 set 202122,2522,4722,0922,2322,23942.971
22 set 202122,4822,4821,7622,0422,04792.795
21 set 202122,2522,4722,0122,2922,29993.933
20 set 202121,8622,2021,5522,2022,201.524.929
17 set 202120,5022,0719,5421,8221,823.099.072
16 set 202121,0021,0820,6320,6320,631.120.512
15 set 202121,2021,4720,9220,9720,97847.613
14 set 202120,8421,3620,7821,1721,171.196.840
13 set 202120,6221,0320,5320,8920,89650.362
10 set 202120,6020,7720,4220,4820,48651.953
09 set 202120,8920,9920,5520,5520,55676.774
08 set 202120,7020,9420,5120,8620,86802.768
07 set 202121,1021,1020,7220,8520,85750.986
06 set 202121,0121,0720,8921,0721,07271.509
03 set 202121,1121,1520,8120,9220,92612.726
02 set 202120,9821,3220,8921,0321,03980.998
01 set 202120,8721,1620,7720,9020,90590.321
31 ago 202120,6320,8720,4820,6920,69794.317
30 ago 202120,5720,7720,4020,6720,67403.773
27 ago 202120,3020,5520,2620,5520,55522.587
26 ago 202120,6820,7320,2820,3220,32442.773
25 ago 202120,8021,0420,6120,6620,661.000.258
24 ago 202121,0721,1420,8520,8520,85341.044
23 ago 202121,4521,4620,8820,9620,96347.664
20 ago 202121,3421,4921,1121,3521,35696.723
19 ago 202120,4421,4820,3821,3821,38912.554
18 ago 202120,3620,6220,3120,5120,51529.468
17 ago 202120,4220,4520,0720,3620,36682.809
16 ago 202120,6320,6620,2720,3820,38620.470
13 ago 202120,8020,8020,5020,5920,59423.052
12 ago 202120,6720,8420,5720,7820,78547.898
11 ago 202120,9220,9820,5720,5720,57733.829
10 ago 202121,0321,1420,8420,8720,87372.170
09 ago 202120,8521,0420,7420,9920,99524.408
06 ago 202121,0421,1120,7320,7320,73580.040
05 ago 202121,2421,3020,9221,0421,04566.565
04 ago 202121,1821,4521,0121,1821,18690.051
03 ago 202121,4721,5621,0121,1221,12582.622
02 ago 202121,5121,6821,1621,4421,44686.358
30 lug 202121,4521,7221,1921,4421,44768.115
29 lug 202121,0421,6821,0421,4421,441.086.086
28 lug 202120,6020,9720,5520,8520,85723.569
27 lug 202120,6620,7120,3920,5720,57748.254
26 lug 202120,7020,8920,6120,7220,72427.789
23 lug 202121,0021,1120,7720,8020,80572.077
22 lug 202120,5820,9520,4420,8820,88584.636
21 lug 202120,6720,8120,4720,6820,68578.716
20 lug 202120,7020,7220,3820,5720,571.091.103
19 lug 202120,6020,8120,4120,6720,67560.124
16 lug 202120,5620,7920,5120,7020,70528.843
15 lug 202120,6320,9620,4920,6120,61442.662
14 lug 202120,9421,0520,5620,7120,71698.408
13 lug 202121,5321,5320,7520,9420,941.008.884
12 lug 202121,7521,8021,5121,5121,51886.158
09 lug 202121,8922,0321,5321,6821,68441.880
08 lug 202122,0622,1921,7621,8321,83868.984
07 lug 202122,4022,4022,0722,2022,20532.489
06 lug 202122,0822,4722,0122,4022,40575.182
05 lug 202122,4522,4522,0322,1422,14379.613
02 lug 202122,4722,6322,2522,3422,34813.662
01 lug 202122,8022,9622,3722,4822,48646.534
30 giu 202123,1323,4222,5322,8422,841.002.193
29 giu 202122,8022,8722,6522,6922,69693.363
28 giu 202122,7222,9822,6622,8422,84498.510
25 giu 202122,4222,7822,3122,6622,66461.160
24 giu 202122,4322,6022,1222,3722,37663.818
23 giu 202122,6822,7222,2522,2622,26870.489
22 giu 202123,2023,2322,5822,6722,67693.106
21 giu 202123,6523,7522,9523,1123,11775.594
18 giu 202123,8823,8823,5923,8423,841.404.181
17 giu 202123,4223,9223,3423,8823,88674.977
16 giu 202123,4223,6423,2523,5623,56647.842
15 giu 202123,6823,6923,3123,3923,39700.872
14 giu 202124,4524,5923,5423,5423,541.280.571
11 giu 202124,2025,9424,0024,2824,282.928.337
10 giu 202122,2822,4422,0822,3722,37892.551
09 giu 202121,9322,2421,8722,1022,101.097.728
08 giu 202121,8122,3321,7921,7921,791.059.069
07 giu 202121,7621,8621,6121,7021,701.066.291
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...