|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-24 | 773,000 | 22.91 | 23.76 | 22.81 | 23.45 | 00:00:00 | | 2012-07-25 | 747,400 | 23.55 | 23.95 | 23.31 | 23.54 | 00:00:00 | | 2012-07-26 | 864,500 | 23.65 | 24.54 | 23.65 | 24.12 | 00:00:00 | | 2012-07-27 | 647,300 | 24.32 | 24.95 | 24.14 | 24.25 | 00:00:00 | | 2012-07-31 | 2,263,700 | 24.49 | 25.80 | 24.40 | 25.34 | 00:00:00 | | 2012-08-01 | 1,830,200 | 25.39 | 25.92 | 23.00 | 23.66 | 00:00:00 | | 2012-08-02 | 1,103,800 | 23.57 | 23.60 | 22.53 | 23.39 | 00:00:00 | | 2012-08-03 | 849,000 | 23.49 | 23.60 | 22.99 | 23.26 | 00:00:00 | | 2012-08-06 | 727,400 | 23.34 | 23.58 | 22.77 | 23.12 | 00:00:00 | | 2012-08-07 | 685,500 | 23.33 | 23.74 | 22.83 | 22.90 | 00:00:00 | | 2012-08-08 | 522,400 | 22.92 | 23.40 | 22.48 | 22.64 | 00:00:00 | | 2012-08-09 | 1,037,200 | 22.65 | 23.00 | 22.04 | 22.33 | 00:00:00 | | 2012-08-10 | 327,100 | 22.28 | 22.65 | 22.20 | 22.41 | 00:00:00 | | 2012-08-14 | 572,700 | 22.55 | 22.77 | 22.30 | 22.55 | 00:00:00 | | 2012-08-15 | 442,500 | 22.75 | 22.75 | 22.34 | 22.45 | 00:00:00 | | 2012-08-16 | 633,400 | 22.49 | 23.48 | 22.49 | 23.15 | 00:00:00 | | 2012-08-17 | 627,900 | 23.20 | 23.48 | 22.58 | 22.98 | 00:00:00 | | 2012-08-20 | 469,400 | 23.09 | 23.09 | 22.33 | 22.48 | 00:00:00 | | 2012-08-21 | 586,900 | 22.44 | 22.65 | 22.15 | 22.30 | 00:00:00 | | 2012-08-22 | 480,700 | 22.30 | 22.50 | 22.08 | 22.14 | 00:00:00 | | 2012-08-23 | 515,200 | 22.30 | 22.50 | 22.07 | 22.35 | 00:00:00 | | 2012-08-24 | 348,300 | 22.50 | 22.50 | 22.35 | 22.47 | 00:00:00 | | 2012-08-27 | 284,900 | 22.53 | 22.68 | 22.36 | 22.50 | 00:00:00 | | 2012-08-28 | 410,300 | 22.32 | 22.65 | 22.22 | 22.41 | 00:00:00 | | 2012-08-29 | 571,100 | 22.50 | 22.50 | 22.16 | 22.35 | 00:00:00 | | 2012-08-30 | 295,300 | 22.27 | 22.45 | 22.24 | 22.25 | 00:00:00 | | 2012-08-31 | 430,600 | 22.33 | 22.59 | 22.33 | 22.40 | 00:00:00 | | 2012-09-03 | 733,800 | 22.59 | 22.60 | 21.50 | 22.00 | 00:00:00 | | 2012-09-04 | 597,200 | 22.10 | 22.19 | 21.74 | 21.93 | 00:00:00 | | 2012-09-05 | 364,800 | 21.90 | 22.19 | 21.83 | 22.10 | 00:00:00 | | 2012-09-06 | 857,900 | 22.10 | 22.57 | 21.91 | 22.38 | 00:00:00 | | 2012-09-07 | 586,600 | 22.39 | 22.62 | 22.17 | 22.27 | 00:00:00 | | 2012-09-10 | 531,400 | 22.10 | 22.17 | 21.65 | 21.67 | 00:00:00 | | 2012-09-11 | 527,800 | 21.60 | 22.05 | 21.56 | 21.95 | 00:00:00 | | 2012-09-12 | 907,900 | 22.00 | 22.49 | 21.91 | 22.40 | 00:00:00 | | 2012-09-13 | 896,000 | 22.25 | 23.06 | 22.25 | 23.00 | 00:00:00 | | 2012-09-14 | 1,022,100 | 23.25 | 23.70 | 22.83 | 23.50 | 00:00:00 | | 2012-09-17 | 895,000 | 23.65 | 24.75 | 23.50 | 24.72 | 00:00:00 | | 2012-09-18 | 765,400 | 24.52 | 25.00 | 24.30 | 24.55 | 00:00:00 | | 2012-09-19 | 611,300 | 24.52 | 24.84 | 24.39 | 24.70 | 00:00:00 | | 2012-09-20 | 631,600 | 24.70 | 25.10 | 24.56 | 24.91 | 00:00:00 | | 2012-09-21 | 1,022,300 | 25.00 | 26.32 | 25.00 | 26.30 | 00:00:00 | | 2012-09-24 | 523,700 | 26.31 | 27.00 | 25.50 | 25.64 | 00:00:00 | | 2012-09-25 | 418,800 | 25.54 | 25.96 | 25.42 | 25.42 | 00:00:00 | | 2012-09-26 | 1,088,400 | 25.05 | 25.32 | 24.70 | 25.00 | 00:00:00 | | 2012-09-27 | 585,100 | 25.11 | 25.63 | 25.00 | 25.39 | 00:00:00 | | 2012-09-28 | 1,314,900 | 25.61 | 25.80 | 25.42 | 25.70 | 00:00:00 | | 2012-10-01 | 1,258,000 | 25.78 | 26.98 | 25.64 | 26.50 | 00:00:00 | | 2012-10-02 | 696,700 | 26.50 | 26.60 | 26.16 | 26.24 | 00:00:00 | | 2012-10-03 | 1,412,700 | 26.33 | 26.35 | 25.50 | 26.23 | 00:00:00 | | 2012-10-04 | 282,900 | 26.27 | 26.48 | 26.02 | 26.35 | 00:00:00 | | 2012-10-05 | 903,300 | 26.42 | 27.72 | 26.40 | 26.90 | 00:00:00 | | 2012-10-08 | 561,300 | 26.79 | 27.06 | 26.60 | 26.95 | 00:00:00 | | 2012-10-09 | 632,500 | 26.84 | 27.00 | 26.62 | 26.85 | 00:00:00 | | 2012-10-10 | 506,900 | 26.83 | 26.93 | 26.50 | 26.74 | 00:00:00 | | 2012-10-11 | 1,373,800 | 26.80 | 26.83 | 26.20 | 26.33 | 00:00:00 | | 2012-10-12 | 761,000 | 26.35 | 26.35 | 25.48 | 25.74 | 00:00:00 | | 2012-10-15 | 313,600 | 25.83 | 25.90 | 25.60 | 25.70 | 00:00:00 | | 2012-10-16 | 574,000 | 25.83 | 25.86 | 25.69 | 25.70 | 00:00:00 | | 2012-10-17 | 1,222,700 | 25.84 | 25.88 | 25.11 | 25.35 | 00:00:00 | | 2012-10-18 | 1,222,000 | 25.42 | 25.50 | 25.09 | 25.30 | 00:00:00 | | 2012-10-19 | 545,000 | 25.27 | 25.40 | 25.19 | 25.30 | 00:00:00 | | 2012-10-22 | 381,900 | 25.42 | 25.43 | 25.09 | 25.20 | 00:00:00 | | 2012-10-23 | 1,092,800 | 25.26 | 25.30 | 25.00 | 25.19 | 00:00:00 | | 2012-10-24 | 965,900 | 25.17 | 25.88 | 25.12 | 25.81 | 00:00:00 | | 2012-10-25 | 446,800 | 25.80 | 26.24 | 25.63 | 26.14 | 00:00:00 | | 2012-10-26 | 367,900 | 26.08 | 26.16 | 25.66 | 26.12 | 00:00:00 | | 2012-10-29 | 455,300 | 26.11 | 26.67 | 26.01 | 26.55 | 00:00:00 | | 2012-10-30 | 414,500 | 26.80 | 27.28 | 26.70 | 26.86 | 00:00:00 | | 2012-10-31 | 639,600 | 27.10 | 27.17 | 26.50 | 26.76 | 00:00:00 | | 2012-11-01 | 1,642,000 | 26.69 | 26.75 | 26.24 | 26.38 | 00:00:00 | | 2012-11-02 | 486,800 | 26.50 | 26.50 | 26.02 | 26.17 | 00:00:00 | | 2012-11-05 | 491,500 | 25.97 | 26.08 | 25.65 | 26.05 | 00:00:00 | | 2012-11-06 | 529,800 | 26.01 | 26.20 | 25.73 | 25.90 | 00:00:00 | | 2012-11-07 | 921,400 | 25.92 | 25.98 | 25.35 | 25.35 | 00:00:00 | | 2012-11-08 | 610,800 | 25.41 | 25.74 | 25.33 | 25.33 | 00:00:00 | | 2012-11-09 | 617,600 | 25.30 | 25.46 | 25.30 | 25.30 | 00:00:00 | | 2012-11-12 | 391,000 | 25.16 | 25.38 | 24.87 | 25.24 | 00:00:00 | | 2012-11-13 | 526,500 | 25.10 | 25.74 | 25.10 | 25.60 | 00:00:00 | | 2012-11-14 | 504,800 | 25.70 | 25.82 | 25.36 | 25.45 | 00:00:00 | | 2012-11-15 | 422,700 | 25.40 | 25.44 | 25.01 | 25.15 | 00:00:00 | | 2012-11-16 | 556,200 | 25.07 | 25.26 | 24.81 | 24.85 | 00:00:00 | | 2012-11-19 | 492,200 | 25.00 | 25.00 | 24.72 | 24.78 | 00:00:00 | | 2012-11-20 | 304,800 | 24.80 | 24.95 | 24.68 | 24.75 | 00:00:00 | | 2012-11-21 | 1,224,700 | 24.75 | 24.75 | 24.02 | 24.25 | 00:00:00 | | 2012-11-22 | 1,105,100 | 24.25 | 24.53 | 24.18 | 24.30 | 00:00:00 | | 2012-11-23 | 628,700 | 24.34 | 24.80 | 24.18 | 24.59 | 00:00:00 | | 2012-11-26 | 2,233,500 | 24.60 | 24.89 | 24.05 | 24.25 | 00:00:00 | | 2012-11-27 | 1,367,400 | 24.60 | 24.86 | 24.50 | 24.70 | 00:00:00 | | 2012-11-28 | 1,097,100 | 24.66 | 24.67 | 24.35 | 24.55 | 00:00:00 | | 2012-11-29 | 896,300 | 24.60 | 24.64 | 24.50 | 24.55 | 00:00:00 | | 2012-11-30 | 3,314,000 | 24.49 | 24.70 | 24.48 | 24.59 | 00:00:00 | | 2012-12-03 | 882,500 | 24.68 | 24.82 | 24.35 | 24.45 | 00:00:00 | | 2012-12-04 | 599,200 | 24.40 | 24.79 | 24.40 | 24.70 | 00:00:00 | | 2012-12-05 | 1,083,100 | 24.70 | 24.80 | 24.27 | 24.73 | 00:00:00 | | 2012-12-06 | 519,800 | 24.75 | 25.22 | 24.71 | 25.20 | 00:00:00 | | 2012-12-07 | 318,500 | 25.28 | 25.38 | 24.93 | 24.95 | 00:00:00 | | 2012-12-10 | 408,400 | 24.83 | 25.01 | 24.56 | 24.90 | 00:00:00 | | 2012-12-11 | 710,300 | 24.44 | 24.67 | 24.03 | 24.57 | 00:00:00 | | 2012-12-12 | 527,400 | 24.60 | 25.01 | 24.59 | 24.71 | 00:00:00 | | 2012-12-13 | 614,300 | 24.82 | 24.94 | 24.50 | 24.65 | 00:00:00 | | 2012-12-14 | 855,400 | 24.62 | 24.90 | 24.40 | 24.55 | 00:00:00 | | 2012-12-17 | 421,800 | 24.67 | 24.70 | 24.21 | 24.32 | 00:00:00 | | 2012-12-18 | 784,200 | 24.43 | 24.60 | 24.15 | 24.26 | 00:00:00 | | 2012-12-19 | 742,600 | 24.25 | 24.73 | 24.17 | 24.35 | 00:00:00 | | 2012-12-20 | 556,800 | 24.28 | 24.62 | 24.28 | 24.36 | 00:00:00 | | 2012-12-21 | 1,438,000 | 24.34 | 24.59 | 24.24 | 24.41 | 00:00:00 | | 2012-12-24 | 662,600 | 24.60 | 25.00 | 24.52 | 24.77 | 00:00:00 | | 2012-12-25 | 0 | 24.77 | 24.77 | 24.77 | 24.77 | 00:00:00 | | 2012-12-26 | 0 | 24.77 | 24.77 | 24.77 | 24.77 | 00:00:00 | | 2012-12-27 | 485,700 | 24.67 | 25.53 | 24.67 | 25.40 | 00:00:00 | | 2012-12-28 | 367,700 | 25.47 | 25.93 | 25.44 | 25.60 | 00:00:00 | | 2012-12-31 | 576,200 | 25.75 | 26.36 | 24.81 | 26.36 | 00:00:00 | | 2013-01-01 | 0 | 26.36 | 26.36 | 26.36 | 26.36 | 00:00:00 | | 2013-01-02 | 754,400 | 26.58 | 26.90 | 26.15 | 26.36 | 00:00:00 | | 2013-01-03 | 883,500 | 26.36 | 26.88 | 26.20 | 26.49 | 00:00:00 | | 2013-01-04 | 820,400 | 26.60 | 26.60 | 26.05 | 26.22 | 00:00:00 | | 2013-01-07 | 1,124,400 | 26.20 | 26.23 | 25.73 | 25.90 | 00:00:00 | | 2013-01-08 | 727,700 | 25.80 | 25.86 | 25.50 | 25.62 | 00:00:00 | | 2013-01-09 | 658,800 | 25.62 | 25.71 | 25.00 | 25.35 | 00:00:00 | | 2013-01-10 | 436,800 | 25.27 | 25.41 | 25.11 | 25.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
