|
 GRIFOLS A - [Ticker: GRF.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GRF.MC desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-12 | 19,20 | 1.070.300 | 19,37 | 18,99 | 19,37 | 00:00:00 | | 2008-08-13 | 19,35 | 1.604.600 | 20,18 | 19,11 | 19,20 | 00:00:00 | | 2008-08-14 | 19,50 | 1.004.400 | 19,86 | 19,35 | 19,35 | 00:00:00 | | 2008-08-15 | 19,67 | 1.203.300 | 19,87 | 19,39 | 19,50 | 00:00:00 | | 2008-08-18 | 19,78 | 669.700 | 19,88 | 19,51 | 19,75 | 00:00:00 | | 2008-08-19 | 19,29 | 769.600 | 19,66 | 19,15 | 19,65 | 00:00:00 | | 2008-08-20 | 19,79 | 1.065.700 | 19,81 | 19,29 | 19,45 | 00:00:00 | | 2008-08-21 | 19,47 | 600.800 | 19,91 | 19,37 | 19,59 | 00:00:00 | | 2008-08-22 | 20,03 | 608.800 | 20,11 | 19,39 | 19,40 | 00:00:00 | | 2008-08-25 | 19,86 | 208.700 | 20,03 | 19,72 | 20,03 | 00:00:00 | | 2008-08-26 | 20,53 | 1.323.600 | 20,90 | 19,73 | 19,73 | 00:00:00 | | 2008-08-27 | 20,24 | 1.152.300 | 20,80 | 20,11 | 20,71 | 00:00:00 | | 2008-08-28 | 20,32 | 1.145.500 | 20,59 | 20,19 | 20,20 | 00:00:00 | | 2008-08-29 | 20,30 | 996.000 | 20,47 | 20,11 | 20,45 | 00:00:00 | | 2008-09-01 | 20,07 | 694.700 | 20,40 | 20,03 | 20,11 | 00:00:00 | | 2008-09-02 | 19,95 | 939.500 | 20,21 | 19,85 | 20,14 | 00:00:00 | | 2008-09-03 | 19,66 | 884.500 | 20,24 | 19,57 | 19,90 | 00:00:00 | | 2008-09-04 | 19,09 | 774.500 | 19,84 | 18,72 | 19,71 | 00:00:00 | | 2008-09-05 | 19,24 | 932.000 | 19,35 | 18,89 | 19,08 | 00:00:00 | | 2008-09-08 | 19,14 | 637.300 | 19,61 | 19,07 | 19,20 | 00:00:00 | | 2008-09-09 | 19,08 | 882.300 | 19,45 | 18,98 | 19,16 | 00:00:00 | | 2008-09-10 | 18,74 | 864.900 | 19,24 | 18,66 | 18,99 | 00:00:00 | | 2008-09-11 | 18,84 | 1.143.500 | 18,95 | 18,44 | 18,81 | 00:00:00 | | 2008-09-12 | 19,10 | 743.400 | 19,19 | 18,77 | 19,15 | 00:00:00 | | 2008-09-15 | 18,31 | 1.168.900 | 18,69 | 18,00 | 18,15 | 00:00:00 | | 2008-09-16 | 18,52 | 2.007.800 | 18,69 | 17,70 | 18,00 | 00:00:00 | | 2008-09-17 | 18,48 | 1.439.100 | 18,80 | 18,32 | 18,66 | 00:00:00 | | 2008-09-18 | 18,97 | 1.873.100 | 19,15 | 18,09 | 18,35 | 00:00:00 | | 2008-09-19 | 20,14 | 3.914.200 | 20,33 | 18,25 | 19,19 | 00:00:00 | | 2008-09-22 | 18,80 | 2.217.100 | 20,00 | 18,71 | 20,00 | 00:00:00 | | 2008-09-23 | 18,68 | 1.601.600 | 19,39 | 18,50 | 18,50 | 00:00:00 | | 2008-09-24 | 18,26 | 1.306.700 | 19,00 | 18,20 | 18,70 | 00:00:00 | | 2008-09-25 | 18,08 | 1.848.600 | 18,40 | 17,71 | 18,19 | 00:00:00 | | 2008-09-26 | 18,10 | 670.300 | 18,24 | 17,61 | 17,90 | 00:00:00 | | 2008-09-29 | 17,67 | 770.200 | 18,35 | 17,67 | 18,03 | 00:00:00 | | 2008-09-30 | 18,00 | 1.427.700 | 18,19 | 17,10 | 17,44 | 00:00:00 | | 2008-10-01 | 17,69 | 1.390.300 | 18,20 | 17,40 | 18,20 | 00:00:00 | | 2008-10-02 | 16,80 | 1.847.000 | 17,98 | 16,64 | 17,70 | 00:00:00 | | 2008-10-03 | 17,20 | 2.854.700 | 17,24 | 15,85 | 16,75 | 00:00:00 | | 2008-10-06 | 16,85 | 1.985.000 | 17,19 | 16,20 | 16,23 | 00:00:00 | | 2008-10-07 | 16,84 | 1.519.000 | 17,25 | 16,50 | 17,04 | 00:00:00 | | 2008-10-08 | 16,29 | 1.487.900 | 16,60 | 15,86 | 16,33 | 00:00:00 | | 2008-10-09 | 15,29 | 1.901.800 | 16,54 | 15,21 | 16,37 | 00:00:00 | | 2008-10-10 | 14,71 | 1.590.500 | 16,28 | 13,10 | 13,10 | 00:00:00 | | 2008-10-13 | 15,88 | 1.070.900 | 16,00 | 14,63 | 14,63 | 00:00:00 | | 2008-10-14 | 15,71 | 1.486.000 | 16,49 | 15,50 | 16,00 | 00:00:00 | | 2008-10-15 | 15,76 | 1.361.900 | 16,20 | 15,51 | 15,64 | 00:00:00 | | 2008-10-16 | 15,60 | 1.579.300 | 16,01 | 15,33 | 15,48 | 00:00:00 | | 2008-10-17 | 15,82 | 2.512.800 | 16,50 | 15,36 | 16,25 | 00:00:00 | | 2008-10-20 | 16,35 | 819.100 | 16,35 | 15,90 | 16,35 | 00:00:00 | | 2008-10-21 | 16,44 | 1.673.800 | 16,65 | 16,30 | 16,60 | 00:00:00 | | 2008-10-22 | 15,95 | 1.247.700 | 16,70 | 15,61 | 16,36 | 00:00:00 | | 2008-10-23 | 16,37 | 2.878.800 | 17,90 | 16,00 | 16,11 | 00:00:00 | | 2008-10-24 | 15,89 | 1.167.500 | 16,77 | 15,07 | 15,95 | 00:00:00 | | 2008-10-27 | 15,20 | 789.300 | 15,85 | 15,13 | 15,35 | 00:00:00 | | 2008-10-28 | 15,69 | 1.180.200 | 16,60 | 15,05 | 15,05 | 00:00:00 | | 2008-10-29 | 15,96 | 1.498.600 | 17,50 | 15,72 | 17,50 | 00:00:00 | | 2008-10-30 | 14,25 | 3.269.400 | 16,37 | 13,16 | 16,19 | 00:00:00 | | 2008-10-31 | 15,50 | 3.857.100 | 15,50 | 13,40 | 14,26 | 00:00:00 | | 2008-11-03 | 14,93 | 1.614.600 | 15,85 | 14,33 | 15,85 | 00:00:00 | | 2008-11-04 | 15,00 | 2.500.300 | 15,60 | 14,90 | 15,05 | 00:00:00 | | 2008-11-05 | 14,53 | 1.155.200 | 15,06 | 14,53 | 15,00 | 00:00:00 | | 2008-11-06 | 14,33 | 1.860.800 | 14,95 | 14,17 | 14,17 | 00:00:00 | | 2008-11-07 | 14,56 | 1.433.400 | 14,82 | 14,39 | 14,40 | 00:00:00 | | 2008-11-10 | 14,50 | 610.700 | 15,00 | 14,45 | 14,86 | 00:00:00 | | 2008-11-11 | 14,31 | 851.700 | 14,49 | 14,06 | 14,38 | 00:00:00 | | 2008-11-12 | 14,40 | 2.314.700 | 15,02 | 14,27 | 14,50 | 00:00:00 | | 2008-11-13 | 14,00 | 924.200 | 14,55 | 13,89 | 14,43 | 00:00:00 | | 2008-11-14 | 13,92 | 1.779.800 | 14,45 | 13,80 | 14,38 | 00:00:00 | | 2008-11-17 | 13,36 | 1.077.200 | 14,02 | 13,25 | 13,89 | 00:00:00 | | 2008-11-18 | 13,24 | 1.191.400 | 13,87 | 13,24 | 13,38 | 00:00:00 | | 2008-11-19 | 12,48 | 2.134.600 | 13,24 | 12,48 | 13,19 | 00:00:00 | | 2008-11-20 | 12,09 | 1.649.800 | 12,45 | 11,80 | 12,16 | 00:00:00 | | 2008-11-21 | 12,20 | 2.633.100 | 13,03 | 11,96 | 12,31 | 00:00:00 | | 2008-11-24 | 12,14 | 2.303.600 | 12,85 | 12,02 | 12,66 | 00:00:00 | | 2008-11-25 | 11,76 | 3.075.500 | 12,20 | 11,56 | 12,09 | 00:00:00 | | 2008-11-26 | 11,96 | 2.611.300 | 12,43 | 11,55 | 11,56 | 00:00:00 | | 2008-11-27 | 12,55 | 2.394.500 | 12,73 | 12,01 | 12,10 | 00:00:00 | | 2008-11-28 | 13,49 | 3.363.900 | 13,90 | 13,05 | 13,90 | 00:00:00 | | 2008-12-01 | 13,05 | 1.315.800 | 13,52 | 12,86 | 13,33 | 00:00:00 | | 2008-12-02 | 13,30 | 2.089.600 | 13,55 | 12,71 | 12,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
