|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-21 | 581,000 | 40.63 | 40.79 | 40.20 | 40.28 | 00:00:00 | | 2014-03-25 | 622,700 | 39.17 | 39.75 | 39.10 | 39.60 | 00:00:00 | | 2014-03-26 | 499,300 | 39.65 | 40.34 | 39.62 | 40.23 | 00:00:00 | | 2014-03-31 | 662,100 | 39.94 | 40.33 | 39.51 | 39.78 | 00:00:00 | | 2014-04-01 | 841,500 | 39.97 | 40.44 | 39.93 | 40.26 | 00:00:00 | | 2014-04-02 | 1,063,500 | 40.44 | 41.00 | 40.12 | 40.88 | 00:00:00 | | 2014-04-15 | 1,253,000 | 36.25 | 36.63 | 35.76 | 35.78 | 00:00:00 | | 2014-04-16 | 1,847,600 | 35.99 | 36.52 | 35.99 | 36.40 | 00:00:00 | | 2014-04-24 | 1,076,500 | 38.50 | 38.56 | 37.75 | 38.25 | 00:00:00 | | 2014-04-25 | 816,400 | 38.12 | 38.25 | 37.75 | 38.00 | 00:00:00 | | 2014-05-01 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2014-05-02 | 780,600 | 38.50 | 38.85 | 38.39 | 38.61 | 00:00:00 | | 2014-05-09 | 1,914,000 | 38.12 | 38.30 | 37.90 | 38.30 | 00:00:00 | | 2014-05-22 | 789,700 | 39.33 | 39.65 | 38.65 | 39.33 | 00:00:00 | | 2014-05-23 | 1,004,900 | 39.28 | 39.28 | 38.91 | 38.99 | 00:00:00 | | 2014-05-26 | 538,400 | 39.12 | 39.69 | 38.98 | 39.63 | 00:00:00 | | 2014-05-27 | 1,164,600 | 39.44 | 39.68 | 39.29 | 39.53 | 00:00:00 | | 2014-05-28 | 616,500 | 39.53 | 40.08 | 39.40 | 39.92 | 00:00:00 | | 2014-05-29 | 1,734,700 | 40.00 | 40.00 | 39.47 | 39.83 | 00:00:00 | | 2014-05-30 | 2,596,600 | 39.83 | 39.96 | 39.61 | 39.75 | 00:00:00 | | 2014-06-02 | 3,765,700 | 39.97 | 40.10 | 39.47 | 39.75 | 00:00:00 | | 2014-06-05 | 2,552,600 | 39.81 | 39.90 | 39.14 | 39.64 | 00:00:00 | | 2014-06-06 | 2,500,900 | 39.87 | 40.33 | 39.75 | 40.12 | 00:00:00 | | 2014-06-09 | 4,779,000 | 40.25 | 41.91 | 40.22 | 41.88 | 00:00:00 | | 2014-06-12 | 964,400 | 42.03 | 42.14 | 41.65 | 41.80 | 00:00:00 | | 2014-06-13 | 1,242,100 | 41.79 | 42.00 | 41.22 | 41.76 | 00:00:00 | | 2014-06-16 | 752,300 | 41.63 | 42.00 | 41.41 | 41.79 | 00:00:00 | | 2014-06-17 | 1,207,300 | 41.97 | 42.26 | 41.62 | 41.96 | 00:00:00 | | 2014-06-18 | 818,100 | 41.95 | 42.06 | 41.60 | 42.00 | 00:00:00 | | 2014-06-19 | 899,800 | 42.34 | 42.43 | 41.75 | 41.84 | 00:00:00 | | 2014-06-20 | 916,100 | 42.00 | 42.44 | 41.90 | 42.00 | 00:00:00 | | 2014-06-26 | 1,076,900 | 40.53 | 40.58 | 39.72 | 39.86 | 00:00:00 | | 2014-06-27 | 488,800 | 39.99 | 40.26 | 39.87 | 40.00 | 00:00:00 | | 2014-06-30 | 625,100 | 39.99 | 40.20 | 39.60 | 39.92 | 00:00:00 | | 2014-07-01 | 1,036,900 | 39.99 | 40.15 | 39.76 | 40.00 | 00:00:00 | | 2014-07-02 | 480,500 | 40.00 | 40.13 | 39.87 | 39.98 | 00:00:00 | | 2014-07-03 | 1,031,600 | 40.15 | 40.40 | 39.92 | 40.13 | 00:00:00 | | 2014-07-04 | 567,800 | 40.05 | 40.17 | 39.80 | 39.95 | 00:00:00 | | 2014-07-08 | 761,600 | 39.70 | 39.79 | 38.28 | 38.42 | 00:00:00 | | 2014-07-09 | 782,800 | 38.43 | 38.78 | 37.87 | 38.38 | 00:00:00 | | 2014-08-05 | 1,377,000 | 34.10 | 34.55 | 33.12 | 33.33 | 00:00:00 | | 2014-08-06 | 1,300,500 | 33.00 | 33.00 | 32.19 | 32.76 | 00:00:00 | | 2014-08-07 | 1,234,000 | 32.65 | 32.79 | 31.83 | 31.93 | 00:00:00 | | 2014-08-08 | 1,249,800 | 31.42 | 32.44 | 31.40 | 32.31 | 00:00:00 | | 2014-08-26 | 1,001,500 | 35.53 | 35.69 | 35.33 | 35.57 | 00:00:00 | | 2014-08-27 | 544,800 | 35.62 | 35.78 | 35.47 | 35.60 | 00:00:00 | | 2014-09-02 | 933,500 | 35.49 | 35.94 | 35.28 | 35.69 | 00:00:00 | | 2014-09-03 | 1,870,500 | 35.86 | 35.98 | 35.26 | 35.35 | 00:00:00 | | 2014-09-08 | 872,600 | 35.14 | 35.25 | 34.79 | 34.94 | 00:00:00 | | 2014-09-09 | 680,800 | 34.83 | 34.96 | 34.37 | 34.69 | 00:00:00 | | 2014-09-10 | 1,174,300 | 34.54 | 34.62 | 33.81 | 34.35 | 00:00:00 | | 2014-09-11 | 3,021,700 | 34.38 | 34.50 | 33.67 | 33.87 | 00:00:00 | | 2014-09-12 | 968,100 | 33.97 | 34.04 | 33.39 | 33.49 | 00:00:00 | | 2014-09-25 | 659,100 | 32.40 | 32.94 | 32.06 | 32.13 | 00:00:00 | | 2014-09-26 | 665,100 | 32.12 | 32.45 | 31.76 | 32.26 | 00:00:00 | | 2014-09-30 | 1,040,100 | 32.28 | 32.60 | 32.13 | 32.44 | 00:00:00 | | 2014-10-01 | 838,200 | 32.28 | 32.88 | 32.24 | 32.31 | 00:00:00 | | 2014-10-03 | 958,400 | 31.92 | 32.22 | 31.42 | 32.21 | 00:00:00 | | 2014-10-06 | 1,029,100 | 32.44 | 32.75 | 31.93 | 31.98 | 00:00:00 | | 2014-10-09 | 1,418,400 | 30.50 | 30.68 | 29.93 | 30.22 | 00:00:00 | | 2014-10-10 | 1,693,000 | 29.81 | 29.90 | 29.05 | 29.31 | 00:00:00 | | 2014-10-13 | 1,469,100 | 29.00 | 29.65 | 28.90 | 29.26 | 00:00:00 | | 2014-10-20 | 1,028,400 | 30.35 | 30.43 | 29.82 | 29.88 | 00:00:00 | | 2014-10-27 | 893,400 | 32.18 | 32.30 | 31.41 | 31.58 | 00:00:00 | | 2014-10-30 | 1,126,200 | 31.99 | 32.04 | 31.06 | 31.91 | 00:00:00 | | 2014-10-31 | 1,352,500 | 32.40 | 32.75 | 32.10 | 32.54 | 00:00:00 | | 2014-11-03 | 1,178,400 | 32.63 | 32.74 | 32.05 | 32.21 | 00:00:00 | | 2014-11-10 | 948,400 | 34.19 | 34.60 | 33.92 | 34.29 | 00:00:00 | | 2014-11-13 | 656,400 | 34.35 | 34.88 | 34.28 | 34.69 | 00:00:00 | | 2014-11-14 | 832,200 | 34.76 | 35.15 | 34.48 | 34.56 | 00:00:00 | | 2014-11-25 | 1,121,000 | 35.81 | 36.51 | 35.65 | 35.65 | 00:00:00 | | 2014-11-26 | 814,800 | 35.70 | 35.73 | 35.13 | 35.60 | 00:00:00 | | 2014-12-04 | 1,065,900 | 34.65 | 34.75 | 33.12 | 33.17 | 00:00:00 | | 2014-12-05 | 968,400 | 33.51 | 33.74 | 32.51 | 32.60 | 00:00:00 | | 2014-12-08 | 1,287,000 | 32.60 | 32.87 | 32.03 | 32.22 | 00:00:00 | | 2014-12-09 | 1,186,000 | 31.94 | 32.00 | 31.08 | 31.17 | 00:00:00 | | 2014-12-10 | 1,153,900 | 31.45 | 31.75 | 30.94 | 31.10 | 00:00:00 | | 2014-12-22 | 1,790,300 | 33.30 | 33.77 | 33.24 | 33.38 | 00:00:00 | | 2015-01-06 | 759,500 | 32.94 | 32.99 | 31.89 | 32.04 | 00:00:00 | | 2015-01-07 | 545,900 | 32.25 | 32.34 | 31.72 | 32.06 | 00:00:00 | | 2015-01-15 | 819,000 | 32.92 | 33.28 | 31.81 | 33.19 | 00:00:00 | | 2015-01-16 | 993,900 | 32.84 | 33.23 | 32.13 | 33.19 | 00:00:00 | | 2015-01-19 | 1,298,800 | 33.30 | 34.93 | 33.21 | 34.83 | 00:00:00 | | 2015-01-26 | 1,100,300 | 35.54 | 36.84 | 35.42 | 36.63 | 00:00:00 | | 2015-02-02 | 569,800 | 37.35 | 37.44 | 36.51 | 37.00 | 00:00:00 | | 2015-02-03 | 713,500 | 37.07 | 37.30 | 36.64 | 36.64 | 00:00:00 | | 2015-02-04 | 630,200 | 36.88 | 37.06 | 36.51 | 36.65 | 00:00:00 | | 2015-02-05 | 725,500 | 36.51 | 36.83 | 36.17 | 36.50 | 00:00:00 | | 2015-02-06 | 539,700 | 36.45 | 36.57 | 36.01 | 36.50 | 00:00:00 | | 2015-02-09 | 568,500 | 36.42 | 36.58 | 35.75 | 35.96 | 00:00:00 | | 2015-02-12 | 1,284,700 | 35.36 | 35.99 | 34.37 | 34.94 | 00:00:00 | | 2015-02-13 | 967,800 | 35.10 | 35.83 | 35.00 | 35.60 | 00:00:00 | | 2015-02-16 | 549,700 | 35.62 | 35.78 | 35.50 | 35.71 | 00:00:00 | | 2015-02-24 | 3,446,600 | 36.81 | 36.96 | 36.26 | 36.38 | 00:00:00 | | 2015-02-25 | 885,300 | 36.54 | 36.86 | 36.01 | 36.86 | 00:00:00 | | 2015-03-02 | 1,141,600 | 36.21 | 36.37 | 35.42 | 35.80 | 00:00:00 | | 2015-03-09 | 1,065,100 | 36.70 | 37.38 | 36.55 | 36.90 | 00:00:00 | | 2015-03-12 | 946,500 | 37.00 | 37.50 | 36.93 | 37.44 | 00:00:00 | | 2015-03-13 | 1,775,300 | 37.60 | 39.08 | 37.50 | 38.85 | 00:00:00 | | 2015-03-16 | 645,400 | 38.85 | 39.72 | 38.75 | 39.58 | 00:00:00 | | 2015-03-17 | 559,800 | 39.71 | 39.91 | 38.90 | 39.42 | 00:00:00 | | 2015-03-18 | 591,900 | 39.50 | 39.67 | 39.21 | 39.38 | 00:00:00 | | 2015-03-19 | 2,174,900 | 39.38 | 39.80 | 39.15 | 39.72 | 00:00:00 | | 2015-03-20 | 2,466,200 | 39.95 | 41.35 | 39.89 | 40.27 | 00:00:00 | | 2015-03-23 | 1,259,800 | 40.07 | 40.58 | 39.58 | 40.58 | 00:00:00 | | 2015-03-24 | 1,132,700 | 40.42 | 41.20 | 40.25 | 40.78 | 00:00:00 | | 2015-03-25 | 1,357,100 | 40.62 | 40.65 | 39.72 | 39.95 | 00:00:00 | | 2015-03-30 | 478,700 | 39.59 | 40.09 | 39.58 | 40.04 | 00:00:00 | | 2015-04-02 | 1,775,400 | 40.67 | 40.67 | 40.05 | 40.45 | 00:00:00 | | 2015-04-03 | 0 | 40.45 | 40.45 | 40.45 | 40.45 | 00:00:00 | | 2015-04-06 | 0 | 40.45 | 40.45 | 40.45 | 40.45 | 00:00:00 | | 2015-04-07 | 814,900 | 40.58 | 40.83 | 40.35 | 40.49 | 00:00:00 | | 2015-04-08 | 861,400 | 40.52 | 40.78 | 40.38 | 40.47 | 00:00:00 | | 2015-04-09 | 731,500 | 40.80 | 41.63 | 40.79 | 41.38 | 00:00:00 | | 2015-04-10 | 2,007,900 | 41.67 | 42.08 | 41.50 | 41.97 | 00:00:00 | | 2015-05-11 | 3,001,400 | 36.29 | 36.50 | 36.16 | 36.19 | 00:00:00 | | 2015-05-12 | 2,336,100 | 36.10 | 36.50 | 35.33 | 36.31 | 00:00:00 | | 2015-05-13 | 1,207,500 | 36.38 | 37.10 | 36.05 | 36.37 | 00:00:00 | | 2015-05-14 | 692,100 | 36.27 | 36.60 | 35.95 | 36.32 | 00:00:00 | | 2015-05-15 | 653,600 | 36.60 | 36.69 | 36.29 | 36.38 | 00:00:00 | | 2015-05-28 | 772,500 | 36.75 | 37.35 | 36.75 | 37.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
