|
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 | 2015-05-28 | 772,500 | 36.75 | 37.35 | 36.75 | 37.16 | 00:00:00 | 2015-05-29 | 788,300 | 37.16 | 37.20 | 36.26 | 36.31 | 00:00:00 | 2015-06-11 | 769,400 | 36.42 | 37.06 | 36.28 | 36.78 | 00:00:00 | 2015-06-12 | 745,500 | 36.61 | 36.67 | 35.71 | 35.89 | 00:00:00 | 2015-06-15 | 963,400 | 35.52 | 35.93 | 35.37 | 35.59 | 00:00:00 | 2015-06-29 | 719,700 | 34.80 | 36.45 | 34.80 | 35.98 | 00:00:00 | 2015-07-14 | 907,500 | 37.89 | 38.60 | 37.78 | 38.48 | 00:00:00 | 2015-07-15 | 840,100 | 38.55 | 38.91 | 38.21 | 38.72 | 00:00:00 | 2015-07-23 | 725,500 | 39.40 | 39.43 | 38.64 | 38.72 | 00:00:00 | 2015-07-24 | 1,381,800 | 38.75 | 39.20 | 38.68 | 38.71 | 00:00:00 | 2015-07-27 | 2,413,600 | 38.50 | 38.50 | 37.88 | 38.19 | 00:00:00 | 2015-07-28 | 747,100 | 38.40 | 38.84 | 38.19 | 38.48 | 00:00:00 | 2015-07-29 | 545,500 | 38.78 | 38.97 | 38.42 | 38.47 | 00:00:00 | 2015-07-30 | 1,596,300 | 39.25 | 40.77 | 38.96 | 40.30 | 00:00:00 | 2015-07-31 | 827,200 | 40.39 | 40.88 | 39.77 | 40.19 | 00:00:00 | 2015-08-03 | 514,400 | 40.31 | 40.90 | 40.10 | 40.59 | 00:00:00 | 2015-08-11 | 409,300 | 40.68 | 41.05 | 40.25 | 40.27 | 00:00:00 | 2015-08-12 | 744,400 | 39.98 | 40.06 | 39.19 | 39.52 | 00:00:00 | 2015-08-20 | 422,800 | 39.37 | 39.60 | 38.34 | 38.44 | 00:00:00 | 2015-08-21 | 574,100 | 37.82 | 38.10 | 36.81 | 36.81 | 00:00:00 | 2015-08-27 | 753,600 | 36.74 | 37.36 | 36.62 | 36.80 | 00:00:00 | 2015-08-28 | 1,006,600 | 36.94 | 37.06 | 36.38 | 36.89 | 00:00:00 | 2015-09-08 | 618,000 | 37.22 | 37.95 | 37.22 | 37.40 | 00:00:00 | 2015-09-09 | 758,600 | 38.06 | 38.32 | 37.63 | 37.75 | 00:00:00 | 2015-09-15 | 914,300 | 37.66 | 38.22 | 37.44 | 38.13 | 00:00:00 | 2015-09-16 | 816,300 | 38.35 | 39.17 | 38.34 | 38.93 | 00:00:00 | 2015-09-22 | 1,106,100 | 39.80 | 39.88 | 38.18 | 38.29 | 00:00:00 | 2015-09-23 | 884,500 | 38.23 | 38.48 | 37.50 | 37.80 | 00:00:00 | 2015-09-28 | 608,600 | 37.56 | 37.60 | 36.73 | 36.85 | 00:00:00 | 2015-10-01 | 790,200 | 37.34 | 37.80 | 36.95 | 37.04 | 00:00:00 | 2015-10-02 | 462,400 | 37.44 | 37.48 | 36.46 | 37.28 | 00:00:00 | 2015-10-05 | 416,700 | 37.89 | 38.40 | 37.74 | 38.23 | 00:00:00 | 2015-10-06 | 411,700 | 38.33 | 38.61 | 38.02 | 38.35 | 00:00:00 | 2015-10-07 | 583,200 | 38.54 | 38.58 | 37.38 | 37.71 | 00:00:00 | 2015-10-15 | 733,200 | 37.90 | 39.18 | 37.56 | 39.15 | 00:00:00 | 2015-10-16 | 595,100 | 39.49 | 40.06 | 39.42 | 39.77 | 00:00:00 | 2015-10-19 | 582,700 | 39.81 | 40.12 | 39.52 | 40.06 | 00:00:00 | 2015-10-26 | 627,300 | 41.36 | 42.06 | 41.20 | 41.93 | 00:00:00 | 2015-10-29 | 1,012,600 | 42.14 | 42.50 | 41.93 | 42.17 | 00:00:00 | 2015-10-30 | 654,700 | 42.30 | 42.39 | 41.58 | 42.18 | 00:00:00 | 2015-11-02 | 874,900 | 41.89 | 42.50 | 41.62 | 42.45 | 00:00:00 | 2015-11-03 | 1,027,100 | 42.50 | 42.93 | 42.35 | 42.60 | 00:00:00 | 2015-11-04 | 915,500 | 42.97 | 44.16 | 42.90 | 42.96 | 00:00:00 | 2015-11-17 | 725,700 | 43.70 | 44.43 | 43.70 | 44.39 | 00:00:00 | 2015-11-18 | 814,800 | 44.29 | 44.45 | 43.74 | 43.82 | 00:00:00 | 2015-11-19 | 646,300 | 44.05 | 44.54 | 43.58 | 43.63 | 00:00:00 | 2015-11-20 | 1,484,000 | 43.28 | 43.39 | 42.32 | 42.66 | 00:00:00 | 2015-11-24 | 1,022,100 | 43.30 | 43.46 | 42.69 | 43.31 | 00:00:00 | 2015-11-25 | 1,113,000 | 43.31 | 44.40 | 43.21 | 44.10 | 00:00:00 | 2015-11-30 | 791,500 | 44.83 | 45.29 | 44.70 | 44.92 | 00:00:00 | 2015-12-03 | 704,800 | 45.34 | 46.00 | 44.24 | 44.30 | 00:00:00 | 2015-12-04 | 803,400 | 43.99 | 44.23 | 43.40 | 44.03 | 00:00:00 | 2015-12-14 | 3,141,000 | 41.52 | 42.00 | 40.99 | 41.00 | 00:00:00 | 2015-12-15 | 555,200 | 41.21 | 42.07 | 41.12 | 41.76 | 00:00:00 | 2015-12-16 | 904,400 | 41.78 | 42.83 | 41.67 | 41.80 | 00:00:00 | 2015-12-17 | 889,100 | 42.55 | 42.97 | 42.27 | 42.38 | 00:00:00 | 2015-12-18 | 1,359,900 | 42.22 | 42.39 | 41.52 | 41.96 | 00:00:00 | 2015-12-21 | 477,800 | 41.55 | 41.95 | 41.21 | 41.23 | 00:00:00 | 2015-12-24 | 113,900 | 42.21 | 42.98 | 42.21 | 42.47 | 00:00:00 | 2015-12-25 | 0 | 42.47 | 42.47 | 42.47 | 42.47 | 00:00:00 | 2016-01-01 | 0 | 42.63 | 42.63 | 42.63 | 42.63 | 00:00:00 | 2016-01-04 | 1,232,800 | 20.99 | 21.10 | 20.37 | 20.50 | 00:00:00 | 2016-01-07 | 2,487,200 | 20.14 | 20.59 | 20.00 | 20.48 | 00:00:00 | 2016-01-08 | 1,045,800 | 20.50 | 20.58 | 20.30 | 20.30 | 00:00:00 | 2016-01-19 | 1,090,900 | 19.21 | 19.43 | 19.08 | 19.35 | 00:00:00 | 2016-01-20 | 1,500,600 | 18.99 | 19.19 | 18.85 | 19.02 | 00:00:00 | 2016-01-21 | 1,007,600 | 19.15 | 19.41 | 18.96 | 19.10 | 00:00:00 | 2016-01-22 | 1,532,300 | 19.43 | 19.51 | 19.24 | 19.39 | 00:00:00 | 2016-01-26 | 1,711,300 | 19.20 | 19.43 | 19.15 | 19.20 | 00:00:00 | 2016-01-27 | 1,224,900 | 19.12 | 19.38 | 19.02 | 19.24 | 00:00:00 | 2016-01-28 | 1,679,000 | 19.06 | 19.25 | 18.33 | 18.65 | 00:00:00 | 2016-01-29 | 2,281,300 | 19.13 | 19.20 | 18.91 | 19.16 | 00:00:00 | 2016-02-11 | 1,488,200 | 18.42 | 18.42 | 17.87 | 18.03 | 00:00:00 | 2016-02-12 | 1,200,500 | 18.06 | 18.14 | 17.85 | 18.00 | 00:00:00 | 2016-02-22 | 669,300 | 19.34 | 19.53 | 19.20 | 19.47 | 00:00:00 | 2016-03-07 | 817,300 | 20.21 | 20.42 | 20.13 | 20.42 | 00:00:00 | 2016-03-14 | 868,000 | 19.92 | 20.00 | 19.81 | 19.90 | 00:00:00 | 2016-03-17 | 704,300 | 19.48 | 19.56 | 19.07 | 19.10 | 00:00:00 | 2016-03-18 | 1,986,400 | 19.08 | 19.13 | 18.87 | 19.06 | 00:00:00 | 2016-03-21 | 1,028,400 | 19.05 | 19.37 | 19.02 | 19.30 | 00:00:00 | 2016-03-31 | 1,115,500 | 19.71 | 19.72 | 19.50 | 19.57 | 00:00:00 | 2016-04-01 | 1,276,000 | 19.46 | 19.59 | 19.16 | 19.58 | 00:00:00 | 2016-04-14 | 1,611,800 | 19.42 | 19.56 | 19.36 | 19.47 | 00:00:00 | 2016-04-15 | 2,213,900 | 19.42 | 19.51 | 19.19 | 19.30 | 00:00:00 | 2016-04-25 | 2,343,900 | 19.85 | 19.94 | 19.76 | 19.80 | 00:00:00 | 2016-05-03 | 778,200 | 19.10 | 19.12 | 18.79 | 18.98 | 00:00:00 | 2016-05-04 | 1,653,700 | 19.05 | 19.05 | 18.58 | 18.59 | 00:00:00 | 2016-05-16 | 434,500 | 18.04 | 18.28 | 18.03 | 18.23 | 00:00:00 | 2016-05-17 | 1,088,800 | 18.33 | 18.48 | 17.98 | 18.02 | 00:00:00 | 2016-05-18 | 729,000 | 17.99 | 18.34 | 17.99 | 18.28 | 00:00:00 | 2016-05-23 | 3,476,000 | 19.05 | 19.11 | 18.80 | 18.96 | 00:00:00 | 2016-05-31 | 1,539,100 | 20.07 | 20.37 | 20.03 | 20.37 | 00:00:00 | 2016-06-01 | 1,778,000 | 20.40 | 20.49 | 20.15 | 20.39 | 00:00:00 | 2016-06-07 | 1,148,400 | 20.16 | 20.30 | 20.13 | 20.24 | 00:00:00 | 2016-06-08 | 5,512,800 | 20.19 | 20.31 | 20.06 | 20.31 | 00:00:00 | 2016-06-09 | 868,900 | 20.24 | 20.24 | 20.02 | 20.09 | 00:00:00 | 2016-06-10 | 1,187,400 | 19.98 | 20.00 | 19.66 | 19.73 | 00:00:00 | 2016-06-14 | 1,041,500 | 19.27 | 19.27 | 18.89 | 18.89 | 00:00:00 | 2016-06-15 | 3,236,900 | 19.02 | 19.19 | 18.87 | 19.06 | 00:00:00 | 2016-06-16 | 1,076,300 | 18.77 | 18.99 | 18.54 | 18.59 | 00:00:00 | 2016-06-17 | 1,208,600 | 18.68 | 18.93 | 18.52 | 18.63 | 00:00:00 | 2016-06-21 | 694,700 | 18.86 | 19.12 | 18.86 | 19.08 | 00:00:00 | 2016-06-22 | 989,300 | 19.17 | 19.51 | 18.95 | 19.37 | 00:00:00 | 2016-06-23 | 922,000 | 19.45 | 19.73 | 19.31 | 19.60 | 00:00:00 | 2016-06-24 | 1,787,000 | 18.06 | 19.05 | 17.92 | 18.86 | 00:00:00 | 2016-06-30 | 1,565,600 | 19.66 | 20.28 | 19.54 | 20.26 | 00:00:00 | 2016-07-01 | 1,041,600 | 20.38 | 20.46 | 20.18 | 20.26 | 00:00:00 | 2016-07-04 | 616,200 | 20.20 | 20.40 | 20.11 | 20.14 | 00:00:00 | 2016-07-05 | 1,316,400 | 20.02 | 20.04 | 19.83 | 20.00 | 00:00:00 | 2016-07-06 | 683,600 | 19.93 | 19.95 | 19.56 | 19.75 | 00:00:00 | 2016-07-14 | 641,900 | 20.15 | 20.17 | 19.78 | 19.83 | 00:00:00 | 2016-07-15 | 1,008,300 | 19.80 | 19.83 | 19.65 | 19.75 | 00:00:00 | 2016-07-21 | 824,700 | 20.03 | 20.16 | 19.91 | 20.03 | 00:00:00 | 2016-07-22 | 955,300 | 19.94 | 20.26 | 19.87 | 20.26 | 00:00:00 | 2016-07-26 | 864,400 | 20.51 | 20.62 | 20.40 | 20.59 | 00:00:00 | 2016-07-27 | 1,028,300 | 20.60 | 20.70 | 20.53 | 20.56 | 00:00:00 | 2016-07-28 | 1,896,700 | 20.56 | 20.56 | 19.34 | 19.50 | 00:00:00 | 2016-07-29 | 1,689,800 | 19.59 | 19.61 | 19.14 | 19.61 | 00:00:00 | 2016-08-02 | 1,015,400 | 19.66 | 19.73 | 19.34 | 19.41 | 00:00:00 | 2016-08-08 | 797,500 | 19.43 | 19.46 | 19.24 | 19.37 | 00:00:00 | 2016-08-11 | 1,030,900 | 19.59 | 19.71 | 19.43 | 19.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|