|
GRIFOLS A - [Ticker: GRF.MC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GRF.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-09-06 | 597,300 | 9.90 | 10.03 | 9.83 | 9.93 | 00:00:00 | 2010-09-07 | 788,600 | 9.91 | 9.94 | 9.64 | 9.72 | 00:00:00 | 2010-09-08 | 1,083,700 | 9.68 | 9.96 | 9.67 | 9.90 | 00:00:00 | 2010-09-09 | 1,433,900 | 9.95 | 10.25 | 9.91 | 10.22 | 00:00:00 | 2010-09-10 | 1,103,000 | 10.20 | 10.38 | 10.13 | 10.35 | 00:00:00 | 2010-09-13 | 825,000 | 10.40 | 10.45 | 10.25 | 10.37 | 00:00:00 | 2010-09-14 | 995,200 | 10.36 | 10.45 | 10.27 | 10.39 | 00:00:00 | 2010-09-15 | 1,123,800 | 10.31 | 10.31 | 10.02 | 10.14 | 00:00:00 | 2010-09-16 | 1,245,500 | 10.15 | 10.23 | 9.96 | 10.08 | 00:00:00 | 2010-09-17 | 1,129,600 | 10.20 | 10.20 | 9.99 | 10.01 | 00:00:00 | 2010-09-20 | 601,200 | 9.97 | 10.10 | 9.95 | 10.06 | 00:00:00 | 2010-09-21 | 1,318,300 | 10.06 | 10.31 | 10.06 | 10.19 | 00:00:00 | 2010-09-22 | 3,294,600 | 10.27 | 10.78 | 10.27 | 10.64 | 00:00:00 | 2010-09-23 | 1,824,300 | 10.73 | 10.89 | 10.58 | 10.83 | 00:00:00 | 2010-09-24 | 1,624,700 | 10.85 | 10.88 | 10.70 | 10.85 | 00:00:00 | 2010-09-27 | 1,610,800 | 10.85 | 10.90 | 10.67 | 10.84 | 00:00:00 | 2010-09-28 | 1,513,100 | 10.84 | 10.94 | 10.75 | 10.93 | 00:00:00 | 2010-09-29 | 589,400 | 10.88 | 10.93 | 10.67 | 10.71 | 00:00:00 | 2010-09-30 | 1,356,300 | 10.67 | 10.77 | 10.52 | 10.52 | 00:00:00 | 2010-10-01 | 1,216,300 | 10.56 | 10.65 | 10.49 | 10.49 | 00:00:00 | 2010-10-04 | 818,100 | 10.48 | 10.60 | 10.40 | 10.45 | 00:00:00 | 2010-10-05 | 939,300 | 10.41 | 10.53 | 10.36 | 10.48 | 00:00:00 | 2010-10-06 | 1,101,100 | 10.51 | 10.67 | 10.47 | 10.52 | 00:00:00 | 2010-10-07 | 1,249,900 | 10.52 | 10.65 | 10.34 | 10.52 | 00:00:00 | 2010-10-08 | 1,291,300 | 10.50 | 10.69 | 10.49 | 10.65 | 00:00:00 | 2010-10-11 | 1,221,100 | 10.65 | 10.85 | 10.65 | 10.82 | 00:00:00 | 2010-10-12 | 1,113,800 | 10.66 | 10.90 | 10.64 | 10.86 | 00:00:00 | 2010-10-13 | 1,510,400 | 10.89 | 11.15 | 10.88 | 11.12 | 00:00:00 | 2010-10-14 | 1,307,300 | 11.08 | 11.22 | 10.98 | 11.19 | 00:00:00 | 2010-10-15 | 1,322,400 | 11.19 | 11.46 | 11.17 | 11.45 | 00:00:00 | 2010-10-18 | 1,169,000 | 11.35 | 11.54 | 11.31 | 11.50 | 00:00:00 | 2010-10-19 | 1,146,700 | 11.52 | 11.56 | 11.38 | 11.44 | 00:00:00 | 2010-10-20 | 869,000 | 11.43 | 11.43 | 11.22 | 11.26 | 00:00:00 | 2010-10-21 | 1,807,400 | 11.19 | 11.30 | 10.93 | 11.18 | 00:00:00 | 2010-10-22 | 1,673,100 | 11.20 | 11.57 | 11.14 | 11.55 | 00:00:00 | 2010-10-25 | 1,328,900 | 11.63 | 11.74 | 11.55 | 11.64 | 00:00:00 | 2010-10-26 | 579,900 | 11.65 | 11.68 | 11.49 | 11.57 | 00:00:00 | 2010-10-27 | 1,634,600 | 11.55 | 11.58 | 11.22 | 11.40 | 00:00:00 | 2010-10-28 | 1,270,300 | 11.50 | 11.61 | 11.34 | 11.57 | 00:00:00 | 2010-10-29 | 1,308,900 | 11.56 | 11.79 | 11.46 | 11.64 | 00:00:00 | 2010-11-01 | 903,300 | 11.70 | 11.74 | 11.50 | 11.56 | 00:00:00 | 2010-11-02 | 5,121,600 | 11.55 | 11.55 | 10.42 | 11.03 | 00:00:00 | 2010-11-03 | 1,635,300 | 11.13 | 11.26 | 10.79 | 10.85 | 00:00:00 | 2010-11-04 | 1,621,200 | 11.00 | 11.05 | 10.53 | 10.64 | 00:00:00 | 2010-11-05 | 1,983,000 | 10.64 | 10.66 | 10.15 | 10.19 | 00:00:00 | 2010-11-08 | 1,726,100 | 10.15 | 10.20 | 10.01 | 10.07 | 00:00:00 | 2010-11-09 | 1,250,600 | 10.03 | 10.33 | 10.00 | 10.21 | 00:00:00 | 2010-11-10 | 1,303,800 | 10.22 | 10.27 | 9.99 | 10.09 | 00:00:00 | 2010-11-11 | 954,400 | 10.03 | 10.10 | 9.89 | 9.98 | 00:00:00 | 2010-11-12 | 763,600 | 9.86 | 10.00 | 9.75 | 9.93 | 00:00:00 | 2010-11-15 | 872,600 | 9.90 | 10.06 | 9.86 | 9.90 | 00:00:00 | 2010-11-16 | 1,116,100 | 9.86 | 9.93 | 9.66 | 9.67 | 00:00:00 | 2010-11-17 | 1,243,300 | 9.66 | 9.82 | 9.65 | 9.75 | 00:00:00 | 2010-11-18 | 1,034,300 | 9.78 | 9.91 | 9.78 | 9.84 | 00:00:00 | 2010-11-19 | 1,472,200 | 9.84 | 9.90 | 9.52 | 9.61 | 00:00:00 | 2010-11-22 | 1,283,500 | 9.65 | 9.67 | 9.34 | 9.43 | 00:00:00 | 2010-11-23 | 1,009,100 | 9.36 | 9.50 | 9.28 | 9.37 | 00:00:00 | 2010-11-24 | 2,508,800 | 9.56 | 9.68 | 9.45 | 9.59 | 00:00:00 | 2010-11-25 | 786,500 | 9.64 | 9.69 | 9.27 | 9.37 | 00:00:00 | 2010-11-26 | 1,063,500 | 9.36 | 9.44 | 9.30 | 9.38 | 00:00:00 | 2010-11-29 | 1,112,000 | 9.35 | 9.39 | 9.09 | 9.10 | 00:00:00 | 2010-11-30 | 2,004,200 | 9.07 | 9.11 | 8.88 | 8.90 | 00:00:00 | 2010-12-01 | 2,274,600 | 8.90 | 9.10 | 8.86 | 9.07 | 00:00:00 | 2010-12-02 | 2,737,600 | 9.13 | 9.40 | 9.12 | 9.36 | 00:00:00 | 2010-12-03 | 2,709,100 | 9.37 | 10.11 | 9.30 | 10.05 | 00:00:00 | 2010-12-06 | 1,071,700 | 10.12 | 10.16 | 9.93 | 9.99 | 00:00:00 | 2010-12-07 | 1,269,200 | 10.06 | 10.19 | 9.98 | 10.13 | 00:00:00 | 2010-12-08 | 963,200 | 10.14 | 10.25 | 10.10 | 10.21 | 00:00:00 | 2010-12-09 | 552,100 | 10.28 | 10.30 | 10.15 | 10.22 | 00:00:00 | 2010-12-10 | 936,500 | 10.27 | 10.27 | 10.03 | 10.06 | 00:00:00 | 2010-12-13 | 630,000 | 10.09 | 10.23 | 10.07 | 10.13 | 00:00:00 | 2010-12-14 | 894,900 | 10.13 | 10.23 | 9.97 | 10.23 | 00:00:00 | 2010-12-15 | 885,200 | 10.23 | 10.26 | 10.03 | 10.19 | 00:00:00 | 2010-12-16 | 686,100 | 10.10 | 10.26 | 10.04 | 10.13 | 00:00:00 | 2010-12-17 | 1,271,700 | 10.18 | 10.25 | 10.01 | 10.09 | 00:00:00 | 2010-12-20 | 736,300 | 10.18 | 10.22 | 10.05 | 10.14 | 00:00:00 | 2010-12-21 | 1,400,500 | 10.15 | 10.60 | 10.10 | 10.40 | 00:00:00 | 2010-12-22 | 668,200 | 10.45 | 10.54 | 10.35 | 10.38 | 00:00:00 | 2010-12-23 | 594,300 | 10.39 | 10.53 | 10.35 | 10.35 | 00:00:00 | 2010-12-27 | 581,000 | 10.40 | 10.40 | 10.00 | 10.18 | 00:00:00 | 2010-12-28 | 638,100 | 10.19 | 10.27 | 10.00 | 10.25 | 00:00:00 | 2010-12-29 | 381,000 | 10.22 | 10.29 | 10.18 | 10.28 | 00:00:00 | 2010-12-30 | 933,300 | 10.24 | 10.29 | 10.09 | 10.20 | 00:00:00 | 2011-01-03 | 880,600 | 10.43 | 10.46 | 10.31 | 10.41 | 00:00:00 | 2011-01-04 | 1,670,100 | 10.41 | 10.54 | 10.36 | 10.50 | 00:00:00 | 2011-01-05 | 1,042,400 | 10.50 | 10.52 | 10.22 | 10.36 | 00:00:00 | 2011-01-06 | 575,700 | 10.41 | 10.42 | 10.22 | 10.23 | 00:00:00 | 2011-01-07 | 1,026,500 | 10.31 | 10.35 | 10.10 | 10.17 | 00:00:00 | 2011-01-10 | 695,400 | 10.10 | 10.22 | 9.85 | 10.12 | 00:00:00 | 2011-01-11 | 912,100 | 10.07 | 10.43 | 10.07 | 10.43 | 00:00:00 | 2011-01-12 | 1,311,800 | 10.40 | 10.73 | 10.40 | 10.73 | 00:00:00 | 2011-01-13 | 1,680,700 | 10.74 | 10.90 | 10.69 | 10.82 | 00:00:00 | 2011-01-14 | 1,485,400 | 10.86 | 10.99 | 10.78 | 10.93 | 00:00:00 | 2011-01-17 | 957,600 | 10.99 | 10.99 | 10.86 | 10.99 | 00:00:00 | 2011-01-18 | 1,581,800 | 10.98 | 11.08 | 10.83 | 11.01 | 00:00:00 | 2011-01-19 | 1,062,300 | 11.05 | 11.20 | 10.98 | 11.19 | 00:00:00 | 2011-01-20 | 978,800 | 11.19 | 11.22 | 11.09 | 11.18 | 00:00:00 | 2011-01-21 | 1,392,400 | 11.14 | 11.23 | 10.93 | 10.95 | 00:00:00 | 2011-01-24 | 1,195,900 | 10.93 | 11.03 | 10.76 | 10.96 | 00:00:00 | 2011-01-25 | 786,300 | 11.00 | 11.09 | 10.85 | 10.96 | 00:00:00 | 2011-01-26 | 1,194,200 | 10.98 | 11.35 | 10.98 | 11.24 | 00:00:00 | 2011-01-27 | 1,053,200 | 11.28 | 11.28 | 11.17 | 11.20 | 00:00:00 | 2011-01-28 | 567,900 | 11.22 | 11.27 | 11.06 | 11.07 | 00:00:00 | 2011-01-31 | 770,900 | 11.11 | 11.25 | 10.99 | 11.13 | 00:00:00 | 2011-02-01 | 797,700 | 11.16 | 11.23 | 11.07 | 11.15 | 00:00:00 | 2011-02-02 | 777,400 | 11.15 | 11.24 | 11.07 | 11.19 | 00:00:00 | 2011-02-03 | 1,701,800 | 11.15 | 11.50 | 11.15 | 11.32 | 00:00:00 | 2011-02-04 | 6,203,300 | 11.30 | 12.34 | 11.30 | 11.89 | 00:00:00 | 2011-02-07 | 1,804,500 | 12.00 | 12.05 | 11.70 | 11.80 | 00:00:00 | 2011-02-08 | 1,381,600 | 11.85 | 11.85 | 11.62 | 11.77 | 00:00:00 | 2011-02-09 | 654,600 | 11.77 | 11.88 | 11.66 | 11.74 | 00:00:00 | 2011-02-10 | 2,115,400 | 11.70 | 12.02 | 11.70 | 11.99 | 00:00:00 | 2011-02-11 | 1,264,600 | 11.99 | 12.01 | 11.70 | 11.98 | 00:00:00 | 2011-02-14 | 1,356,000 | 12.05 | 12.13 | 11.97 | 12.10 | 00:00:00 | 2011-02-15 | 1,237,900 | 12.10 | 12.13 | 11.87 | 12.00 | 00:00:00 | 2011-02-16 | 3,276,700 | 11.40 | 11.72 | 11.26 | 11.70 | 00:00:00 | 2011-02-17 | 1,615,700 | 11.69 | 11.94 | 11.61 | 11.84 | 00:00:00 | 2011-02-18 | 1,418,700 | 11.85 | 11.94 | 11.76 | 11.86 | 00:00:00 | 2011-02-21 | 895,600 | 11.86 | 11.94 | 11.64 | 11.66 | 00:00:00 | 2011-02-22 | 5,702,700 | 11.60 | 11.62 | 11.43 | 11.56 | 00:00:00 | 2011-02-23 | 622,900 | 11.56 | 11.67 | 11.48 | 11.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|