|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-01-10 | 436,800 | 25.27 | 25.41 | 25.11 | 25.15 | 00:00:00 | | 2013-01-11 | 658,200 | 25.11 | 25.24 | 24.70 | 24.84 | 00:00:00 | | 2013-01-14 | 628,700 | 24.80 | 25.17 | 24.70 | 24.86 | 00:00:00 | | 2013-01-15 | 705,500 | 24.78 | 24.85 | 24.39 | 24.82 | 00:00:00 | | 2013-01-16 | 573,300 | 24.81 | 25.15 | 24.31 | 24.34 | 00:00:00 | | 2013-01-17 | 1,246,500 | 24.32 | 24.45 | 24.12 | 24.22 | 00:00:00 | | 2013-01-18 | 1,288,600 | 24.22 | 24.33 | 23.51 | 24.00 | 00:00:00 | | 2013-01-21 | 711,300 | 24.00 | 24.31 | 23.97 | 24.05 | 00:00:00 | | 2013-02-04 | 652,600 | 24.88 | 25.22 | 24.56 | 24.65 | 00:00:00 | | 2013-02-05 | 770,900 | 24.70 | 25.45 | 24.67 | 25.19 | 00:00:00 | | 2013-02-06 | 541,100 | 25.28 | 25.57 | 25.02 | 25.08 | 00:00:00 | | 2013-02-11 | 397,500 | 24.91 | 24.95 | 24.47 | 24.75 | 00:00:00 | | 2013-02-14 | 694,500 | 26.10 | 26.47 | 25.75 | 26.41 | 00:00:00 | | 2013-02-15 | 682,200 | 26.47 | 26.77 | 26.22 | 26.31 | 00:00:00 | | 2013-02-19 | 410,500 | 26.27 | 26.88 | 26.27 | 26.83 | 00:00:00 | | 2013-02-20 | 628,500 | 26.90 | 27.24 | 26.84 | 27.22 | 00:00:00 | | 2013-02-26 | 501,200 | 26.71 | 27.28 | 26.51 | 27.15 | 00:00:00 | | 2013-02-27 | 684,000 | 27.10 | 27.37 | 26.76 | 27.35 | 00:00:00 | | 2013-03-08 | 495,500 | 28.15 | 28.33 | 27.89 | 28.15 | 00:00:00 | | 2013-03-12 | 445,700 | 28.39 | 28.75 | 28.21 | 28.61 | 00:00:00 | | 2013-03-13 | 464,500 | 28.61 | 28.98 | 28.43 | 28.89 | 00:00:00 | | 2013-03-19 | 529,300 | 28.92 | 29.19 | 28.28 | 28.35 | 00:00:00 | | 2013-03-25 | 450,600 | 28.25 | 28.51 | 28.06 | 28.26 | 00:00:00 | | 2013-03-29 | 0 | 28.92 | 28.92 | 28.92 | 28.92 | 00:00:00 | | 2013-04-01 | 0 | 28.92 | 28.92 | 28.92 | 28.92 | 00:00:00 | | 2013-04-02 | 1,524,400 | 28.81 | 29.55 | 28.73 | 29.30 | 00:00:00 | | 2013-04-03 | 658,000 | 29.39 | 29.72 | 29.17 | 29.27 | 00:00:00 | | 2013-04-04 | 659,600 | 29.34 | 29.34 | 28.10 | 28.10 | 00:00:00 | | 2013-04-05 | 949,900 | 28.14 | 28.25 | 27.04 | 27.10 | 00:00:00 | | 2013-04-08 | 699,200 | 27.21 | 28.00 | 27.21 | 27.75 | 00:00:00 | | 2013-04-15 | 499,800 | 28.41 | 28.78 | 28.26 | 28.63 | 00:00:00 | | 2013-04-22 | 475,400 | 28.51 | 29.31 | 28.51 | 29.11 | 00:00:00 | | 2013-04-29 | 699,600 | 29.97 | 30.42 | 29.83 | 30.28 | 00:00:00 | | 2013-04-30 | 616,900 | 30.24 | 30.50 | 30.11 | 30.47 | 00:00:00 | | 2013-05-03 | 745,300 | 30.11 | 30.35 | 29.51 | 29.87 | 00:00:00 | | 2013-05-20 | 583,200 | 28.85 | 29.11 | 28.71 | 28.80 | 00:00:00 | | 2013-05-23 | 1,153,800 | 28.60 | 28.70 | 28.20 | 28.48 | 00:00:00 | | 2013-05-24 | 802,700 | 28.50 | 28.75 | 27.97 | 28.20 | 00:00:00 | | 2013-05-30 | 1,958,500 | 28.72 | 28.94 | 28.53 | 28.63 | 00:00:00 | | 2013-05-31 | 857,700 | 28.65 | 28.73 | 28.12 | 28.25 | 00:00:00 | | 2013-06-04 | 1,316,900 | 28.16 | 29.22 | 28.08 | 29.22 | 00:00:00 | | 2013-06-11 | 837,300 | 28.09 | 28.16 | 27.30 | 27.82 | 00:00:00 | | 2013-06-12 | 849,800 | 27.88 | 28.30 | 27.61 | 27.73 | 00:00:00 | | 2013-06-18 | 332,300 | 27.21 | 27.52 | 27.17 | 27.46 | 00:00:00 | | 2013-06-19 | 618,200 | 27.25 | 27.37 | 26.86 | 27.04 | 00:00:00 | | 2013-07-09 | 889,500 | 30.59 | 30.75 | 30.32 | 30.45 | 00:00:00 | | 2013-07-10 | 994,000 | 30.33 | 30.58 | 29.93 | 30.37 | 00:00:00 | | 2013-07-11 | 1,006,900 | 30.43 | 30.99 | 30.12 | 30.70 | 00:00:00 | | 2013-07-12 | 640,900 | 30.83 | 31.15 | 30.43 | 30.85 | 00:00:00 | | 2013-07-23 | 421,500 | 31.00 | 31.19 | 30.84 | 30.95 | 00:00:00 | | 2013-07-24 | 608,000 | 31.13 | 31.65 | 30.87 | 31.22 | 00:00:00 | | 2013-07-25 | 437,100 | 31.20 | 31.60 | 30.90 | 31.24 | 00:00:00 | | 2013-07-26 | 651,500 | 31.39 | 31.62 | 31.05 | 31.20 | 00:00:00 | | 2013-08-01 | 540,500 | 31.97 | 32.92 | 31.91 | 32.76 | 00:00:00 | | 2013-08-02 | 404,400 | 32.94 | 33.28 | 32.79 | 33.12 | 00:00:00 | | 2013-08-05 | 359,300 | 33.12 | 33.21 | 32.60 | 32.69 | 00:00:00 | | 2013-08-12 | 320,100 | 32.35 | 32.55 | 32.03 | 32.21 | 00:00:00 | | 2013-08-22 | 852,900 | 31.00 | 31.46 | 30.81 | 30.83 | 00:00:00 | | 2013-08-23 | 244,600 | 30.99 | 31.15 | 30.75 | 31.00 | 00:00:00 | | 2013-09-02 | 437,200 | 30.52 | 30.72 | 30.10 | 30.25 | 00:00:00 | | 2013-09-03 | 303,600 | 30.19 | 30.55 | 29.90 | 30.20 | 00:00:00 | | 2013-09-04 | 361,000 | 29.99 | 30.20 | 29.58 | 30.08 | 00:00:00 | | 2013-09-05 | 416,700 | 30.00 | 30.07 | 29.50 | 30.00 | 00:00:00 | | 2013-09-06 | 502,200 | 30.02 | 30.47 | 29.86 | 30.47 | 00:00:00 | | 2013-09-09 | 780,300 | 30.40 | 30.40 | 30.01 | 30.01 | 00:00:00 | | 2013-09-10 | 1,800,500 | 30.17 | 30.75 | 30.09 | 30.63 | 00:00:00 | | 2013-09-11 | 465,400 | 30.97 | 31.00 | 30.41 | 30.77 | 00:00:00 | | 2013-09-16 | 283,600 | 31.12 | 31.38 | 30.95 | 31.20 | 00:00:00 | | 2013-09-23 | 419,500 | 31.76 | 31.80 | 30.82 | 30.92 | 00:00:00 | | 2013-09-26 | 880,600 | 30.85 | 30.89 | 30.14 | 30.42 | 00:00:00 | | 2013-09-27 | 590,200 | 30.50 | 30.54 | 30.15 | 30.16 | 00:00:00 | | 2013-10-10 | 989,900 | 29.40 | 29.40 | 28.97 | 29.09 | 00:00:00 | | 2013-10-11 | 746,700 | 29.24 | 29.30 | 29.01 | 29.20 | 00:00:00 | | 2013-10-14 | 812,500 | 29.00 | 29.25 | 28.98 | 29.02 | 00:00:00 | | 2013-10-17 | 969,800 | 29.36 | 30.16 | 29.36 | 30.11 | 00:00:00 | | 2013-10-18 | 8,667,500 | 29.58 | 29.83 | 28.99 | 29.05 | 00:00:00 | | 2013-10-21 | 974,200 | 29.15 | 29.44 | 29.12 | 29.28 | 00:00:00 | | 2013-10-22 | 946,800 | 29.37 | 29.42 | 29.00 | 29.10 | 00:00:00 | | 2013-10-23 | 2,400,000 | 29.10 | 29.11 | 28.25 | 28.38 | 00:00:00 | | 2013-10-29 | 778,100 | 29.30 | 29.50 | 29.21 | 29.39 | 00:00:00 | | 2013-10-30 | 1,171,700 | 29.55 | 30.18 | 29.52 | 29.84 | 00:00:00 | | 2013-11-04 | 1,883,900 | 30.27 | 30.49 | 30.10 | 30.30 | 00:00:00 | | 2013-11-07 | 893,900 | 30.93 | 31.35 | 30.60 | 31.04 | 00:00:00 | | 2013-11-08 | 990,000 | 31.00 | 31.10 | 30.33 | 30.95 | 00:00:00 | | 2013-11-18 | 441,600 | 32.56 | 32.94 | 32.36 | 32.56 | 00:00:00 | | 2013-11-21 | 508,900 | 31.62 | 32.16 | 31.51 | 32.08 | 00:00:00 | | 2013-11-22 | 638,900 | 32.44 | 32.80 | 32.31 | 32.53 | 00:00:00 | | 2013-11-25 | 1,061,500 | 32.72 | 33.07 | 32.53 | 32.96 | 00:00:00 | | 2013-11-28 | 559,000 | 33.29 | 33.96 | 33.29 | 33.84 | 00:00:00 | | 2013-11-29 | 530,000 | 33.83 | 34.19 | 33.59 | 33.65 | 00:00:00 | | 2013-12-04 | 440,000 | 32.99 | 33.37 | 32.61 | 32.82 | 00:00:00 | | 2013-12-05 | 565,900 | 32.80 | 32.87 | 32.22 | 32.60 | 00:00:00 | | 2013-12-06 | 618,000 | 32.69 | 32.69 | 31.51 | 32.26 | 00:00:00 | | 2013-12-13 | 351,500 | 32.53 | 32.99 | 32.44 | 32.69 | 00:00:00 | | 2013-12-23 | 365,100 | 33.84 | 34.43 | 33.84 | 34.43 | 00:00:00 | | 2013-12-26 | 0 | 34.68 | 34.68 | 34.68 | 34.68 | 00:00:00 | | 2013-12-27 | 461,700 | 34.96 | 35.15 | 34.51 | 34.71 | 00:00:00 | | 2013-12-30 | 299,400 | 34.73 | 34.85 | 34.42 | 34.77 | 00:00:00 | | 2014-01-02 | 492,000 | 34.80 | 34.94 | 34.06 | 34.13 | 00:00:00 | | 2014-01-03 | 341,900 | 34.08 | 34.60 | 34.06 | 34.55 | 00:00:00 | | 2014-01-10 | 821,000 | 37.33 | 38.40 | 36.87 | 37.24 | 00:00:00 | | 2014-01-13 | 1,049,900 | 37.33 | 38.13 | 37.24 | 37.94 | 00:00:00 | | 2014-01-16 | 1,367,500 | 38.28 | 38.81 | 38.20 | 38.35 | 00:00:00 | | 2014-01-17 | 872,500 | 38.48 | 38.58 | 38.16 | 38.20 | 00:00:00 | | 2014-01-27 | 778,000 | 37.85 | 37.97 | 36.79 | 36.81 | 00:00:00 | | 2014-01-30 | 808,800 | 37.81 | 38.11 | 37.44 | 38.01 | 00:00:00 | | 2014-01-31 | 754,200 | 38.14 | 38.60 | 38.03 | 38.44 | 00:00:00 | | 2014-02-03 | 773,400 | 38.51 | 38.60 | 38.01 | 38.04 | 00:00:00 | | 2014-02-04 | 725,000 | 37.76 | 38.05 | 37.15 | 37.56 | 00:00:00 | | 2014-02-10 | 541,100 | 38.30 | 38.63 | 38.16 | 38.33 | 00:00:00 | | 2014-02-20 | 627,300 | 38.46 | 38.90 | 38.20 | 38.90 | 00:00:00 | | 2014-02-21 | 358,100 | 39.08 | 39.24 | 38.74 | 39.06 | 00:00:00 | | 2014-02-27 | 778,500 | 40.40 | 41.00 | 40.21 | 40.48 | 00:00:00 | | 2014-02-28 | 763,700 | 40.40 | 41.30 | 40.20 | 41.30 | 00:00:00 | | 2014-03-10 | 581,100 | 41.36 | 41.42 | 40.63 | 40.92 | 00:00:00 | | 2014-03-11 | 384,100 | 41.10 | 41.30 | 40.70 | 41.19 | 00:00:00 | | 2014-03-12 | 354,900 | 41.00 | 41.21 | 40.53 | 40.99 | 00:00:00 | | 2014-03-13 | 536,300 | 41.11 | 41.20 | 40.02 | 40.02 | 00:00:00 | | 2014-03-14 | 937,200 | 39.60 | 39.79 | 38.80 | 39.43 | 00:00:00 | | 2014-03-20 | 397,900 | 40.49 | 40.87 | 40.35 | 40.67 | 00:00:00 | | 2014-03-21 | 581,000 | 40.63 | 40.79 | 40.20 | 40.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
