|
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 | 2006-11-07 | 1,677,400 | 8.20 | 8.30 | 7.72 | 8.02 | 00:00:00 | 2006-11-08 | 1,264,800 | 7.95 | 7.98 | 7.84 | 7.85 | 00:00:00 | 2006-11-09 | 1,534,200 | 7.75 | 7.86 | 7.74 | 7.83 | 00:00:00 | 2006-11-10 | 1,239,700 | 7.90 | 7.90 | 7.82 | 7.86 | 00:00:00 | 2006-11-13 | 357,900 | 7.90 | 7.92 | 7.81 | 7.92 | 00:00:00 | 2006-11-14 | 907,000 | 7.93 | 7.93 | 7.87 | 7.90 | 00:00:00 | 2006-11-15 | 213,300 | 7.90 | 7.97 | 7.87 | 7.88 | 00:00:00 | 2006-11-16 | 1,879,100 | 7.92 | 8.62 | 7.92 | 8.35 | 00:00:00 | 2006-11-17 | 434,200 | 8.22 | 8.37 | 8.20 | 8.21 | 00:00:00 | 2006-11-20 | 446,600 | 8.21 | 8.37 | 8.12 | 8.32 | 00:00:00 | 2006-11-21 | 1,648,500 | 8.28 | 8.36 | 8.23 | 8.25 | 00:00:00 | 2006-11-22 | 752,900 | 8.25 | 8.33 | 8.04 | 8.05 | 00:00:00 | 2006-11-23 | 1,146,300 | 8.11 | 8.17 | 7.91 | 8.06 | 00:00:00 | 2006-11-24 | 464,100 | 8.10 | 8.14 | 7.95 | 8.12 | 00:00:00 | 2006-11-27 | 618,900 | 8.18 | 8.38 | 8.06 | 8.30 | 00:00:00 | 2006-11-28 | 512,800 | 8.25 | 8.35 | 8.06 | 8.28 | 00:00:00 | 2006-11-29 | 476,900 | 8.35 | 8.35 | 8.23 | 8.25 | 00:00:00 | 2006-11-30 | 1,960,300 | 8.34 | 8.43 | 8.24 | 8.30 | 00:00:00 | 2006-12-01 | 466,200 | 8.30 | 8.33 | 8.12 | 8.17 | 00:00:00 | 2006-12-04 | 164,100 | 8.15 | 8.25 | 8.10 | 8.10 | 00:00:00 | 2006-12-05 | 709,300 | 8.10 | 8.21 | 8.10 | 8.15 | 00:00:00 | 2006-12-06 | 410,900 | 8.20 | 8.58 | 8.20 | 8.50 | 00:00:00 | 2006-12-07 | 784,500 | 8.51 | 8.86 | 8.44 | 8.71 | 00:00:00 | 2006-12-08 | 944,800 | 8.75 | 9.03 | 8.65 | 8.70 | 00:00:00 | 2006-12-11 | 745,500 | 8.75 | 8.86 | 8.70 | 8.78 | 00:00:00 | 2006-12-12 | 591,400 | 8.77 | 8.84 | 8.75 | 8.81 | 00:00:00 | 2006-12-13 | 792,900 | 8.84 | 8.95 | 8.60 | 8.69 | 00:00:00 | 2006-12-14 | 1,210,500 | 8.75 | 9.17 | 8.65 | 9.08 | 00:00:00 | 2006-12-15 | 3,004,100 | 9.15 | 9.20 | 9.08 | 9.14 | 00:00:00 | 2006-12-18 | 704,500 | 9.24 | 9.30 | 9.12 | 9.23 | 00:00:00 | 2006-12-19 | 1,500,500 | 9.20 | 9.20 | 9.00 | 9.07 | 00:00:00 | 2006-12-20 | 2,658,900 | 9.00 | 9.07 | 8.84 | 8.89 | 00:00:00 | 2006-12-21 | 541,500 | 8.91 | 9.15 | 8.91 | 9.07 | 00:00:00 | 2006-12-22 | 741,100 | 9.15 | 9.20 | 8.96 | 9.10 | 00:00:00 | 2006-12-27 | 1,268,500 | 9.11 | 10.20 | 9.00 | 9.99 | 00:00:00 | 2006-12-28 | 2,065,900 | 10.40 | 10.58 | 9.78 | 10.00 | 00:00:00 | 2006-12-29 | 1,108,600 | 10.02 | 10.17 | 9.80 | 10.10 | 00:00:00 | 2007-01-02 | 972,200 | 10.50 | 10.79 | 10.20 | 10.68 | 00:00:00 | 2007-01-03 | 1,681,700 | 10.80 | 11.14 | 10.21 | 10.30 | 00:00:00 | 2007-01-04 | 1,219,400 | 10.33 | 10.33 | 9.90 | 10.14 | 00:00:00 | 2007-01-05 | 696,800 | 10.25 | 10.58 | 10.16 | 10.32 | 00:00:00 | 2007-01-08 | 376,000 | 10.35 | 10.49 | 10.13 | 10.13 | 00:00:00 | 2007-01-09 | 3,514,800 | 10.43 | 10.78 | 10.30 | 10.65 | 00:00:00 | 2007-01-10 | 3,167,700 | 10.75 | 11.20 | 10.52 | 11.09 | 00:00:00 | 2007-01-11 | 4,575,000 | 11.33 | 11.90 | 11.11 | 11.49 | 00:00:00 | 2007-01-12 | 1,985,000 | 11.63 | 11.64 | 11.12 | 11.17 | 00:00:00 | 2007-01-15 | 955,500 | 11.40 | 11.51 | 11.28 | 11.36 | 00:00:00 | 2007-01-16 | 837,100 | 11.48 | 11.48 | 11.05 | 11.09 | 00:00:00 | 2007-01-17 | 1,349,700 | 11.23 | 11.25 | 10.82 | 10.88 | 00:00:00 | 2007-01-18 | 1,164,100 | 10.94 | 11.33 | 10.94 | 11.12 | 00:00:00 | 2007-01-19 | 925,000 | 11.30 | 11.39 | 11.15 | 11.32 | 00:00:00 | 2007-01-22 | 1,176,300 | 11.52 | 11.63 | 11.26 | 11.29 | 00:00:00 | 2007-01-23 | 1,021,400 | 11.29 | 11.40 | 11.07 | 11.13 | 00:00:00 | 2007-01-24 | 653,700 | 11.15 | 11.31 | 11.14 | 11.24 | 00:00:00 | 2007-01-25 | 1,995,500 | 11.28 | 11.94 | 11.22 | 11.59 | 00:00:00 | 2007-01-26 | 1,125,100 | 11.54 | 11.68 | 11.35 | 11.50 | 00:00:00 | 2007-01-29 | 509,900 | 11.67 | 11.67 | 11.45 | 11.53 | 00:00:00 | 2007-01-30 | 1,405,600 | 11.60 | 11.85 | 11.50 | 11.74 | 00:00:00 | 2007-01-31 | 808,600 | 11.80 | 11.95 | 11.73 | 11.75 | 00:00:00 | 2007-02-01 | 2,502,400 | 11.84 | 12.53 | 11.81 | 12.29 | 00:00:00 | 2007-02-02 | 1,615,400 | 12.39 | 12.57 | 12.32 | 12.44 | 00:00:00 | 2007-02-05 | 2,465,300 | 12.49 | 12.50 | 12.11 | 12.22 | 00:00:00 | 2007-02-06 | 3,061,600 | 12.11 | 12.20 | 11.81 | 11.92 | 00:00:00 | 2007-02-07 | 1,316,300 | 11.90 | 12.11 | 11.87 | 12.01 | 00:00:00 | 2007-02-08 | 1,140,600 | 12.15 | 12.24 | 12.00 | 12.05 | 00:00:00 | 2007-02-09 | 1,227,100 | 11.99 | 12.10 | 11.85 | 11.86 | 00:00:00 | 2007-02-12 | 1,027,400 | 12.08 | 12.08 | 11.80 | 11.87 | 00:00:00 | 2007-02-13 | 631,000 | 11.87 | 12.04 | 11.83 | 11.99 | 00:00:00 | 2007-02-14 | 1,294,000 | 12.00 | 12.18 | 11.95 | 12.06 | 00:00:00 | 2007-02-15 | 601,700 | 12.16 | 12.18 | 12.09 | 12.12 | 00:00:00 | 2007-02-16 | 694,800 | 12.10 | 12.16 | 12.08 | 12.10 | 00:00:00 | 2007-02-20 | 631,000 | 12.39 | 12.39 | 12.23 | 12.29 | 00:00:00 | 2007-02-21 | 1,821,500 | 12.35 | 12.91 | 12.35 | 12.89 | 00:00:00 | 2007-02-22 | 908,300 | 12.88 | 12.88 | 12.60 | 12.63 | 00:00:00 | 2007-02-23 | 1,169,500 | 12.69 | 12.80 | 12.25 | 12.28 | 00:00:00 | 2007-02-26 | 1,028,400 | 12.50 | 12.61 | 12.24 | 12.44 | 00:00:00 | 2007-02-27 | 2,088,000 | 12.44 | 12.45 | 11.51 | 11.53 | 00:00:00 | 2007-02-28 | 3,325,500 | 11.10 | 12.09 | 10.56 | 11.59 | 00:00:00 | 2007-03-01 | 1,637,400 | 11.70 | 11.89 | 11.01 | 11.70 | 00:00:00 | 2007-03-02 | 761,500 | 11.80 | 11.80 | 11.33 | 11.65 | 00:00:00 | 2007-03-05 | 1,448,000 | 11.10 | 11.29 | 10.90 | 11.07 | 00:00:00 | 2007-03-06 | 889,600 | 11.20 | 11.45 | 11.16 | 11.24 | 00:00:00 | 2007-03-07 | 1,227,000 | 11.31 | 11.48 | 11.10 | 11.18 | 00:00:00 | 2007-03-08 | 999,000 | 11.33 | 11.39 | 11.20 | 11.29 | 00:00:00 | 2007-03-09 | 964,200 | 11.39 | 11.39 | 11.05 | 11.20 | 00:00:00 | 2007-03-12 | 859,000 | 11.23 | 11.43 | 11.18 | 11.40 | 00:00:00 | 2007-03-13 | 742,500 | 11.35 | 11.51 | 11.27 | 11.45 | 00:00:00 | 2007-03-14 | 669,000 | 11.00 | 11.19 | 10.81 | 11.05 | 00:00:00 | 2007-03-15 | 1,598,900 | 11.22 | 11.99 | 11.19 | 11.99 | 00:00:00 | 2007-03-16 | 839,200 | 12.00 | 12.14 | 11.62 | 11.95 | 00:00:00 | 2007-03-19 | 443,700 | 11.82 | 12.09 | 11.80 | 12.07 | 00:00:00 | 2007-03-20 | 817,800 | 12.07 | 12.30 | 12.07 | 12.23 | 00:00:00 | 2007-03-21 | 366,300 | 12.17 | 12.24 | 12.01 | 12.09 | 00:00:00 | 2007-03-22 | 702,500 | 12.21 | 12.35 | 12.00 | 12.14 | 00:00:00 | 2007-03-23 | 434,400 | 12.23 | 12.23 | 11.96 | 12.03 | 00:00:00 | 2007-03-26 | 266,200 | 12.05 | 12.10 | 11.93 | 12.00 | 00:00:00 | 2007-03-27 | 316,700 | 12.02 | 12.16 | 11.99 | 12.01 | 00:00:00 | 2007-03-28 | 366,400 | 12.04 | 12.23 | 11.95 | 12.09 | 00:00:00 | 2007-03-29 | 573,900 | 12.00 | 12.19 | 11.97 | 12.02 | 00:00:00 | 2007-03-30 | 265,600 | 12.12 | 12.12 | 12.00 | 12.02 | 00:00:00 | 2007-04-02 | 522,600 | 12.00 | 12.07 | 11.94 | 12.02 | 00:00:00 | 2007-04-03 | 1,738,900 | 12.10 | 12.34 | 12.00 | 12.26 | 00:00:00 | 2007-04-04 | 664,200 | 12.35 | 12.48 | 12.25 | 12.35 | 00:00:00 | 2007-04-05 | 349,900 | 12.33 | 12.38 | 12.26 | 12.33 | 00:00:00 | 2007-04-10 | 730,100 | 12.36 | 12.74 | 12.36 | 12.65 | 00:00:00 | 2007-04-11 | 4,290,400 | 12.59 | 12.67 | 12.09 | 12.47 | 00:00:00 | 2007-04-12 | 790,000 | 12.45 | 12.60 | 12.20 | 12.56 | 00:00:00 | 2007-04-13 | 1,299,300 | 12.55 | 12.87 | 12.55 | 12.77 | 00:00:00 | 2007-04-16 | 690,400 | 12.68 | 12.89 | 12.68 | 12.80 | 00:00:00 | 2007-04-17 | 1,493,000 | 12.84 | 13.31 | 12.72 | 13.28 | 00:00:00 | 2007-04-18 | 1,199,700 | 13.24 | 13.56 | 12.91 | 12.95 | 00:00:00 | 2007-04-19 | 697,100 | 12.83 | 13.03 | 12.56 | 12.90 | 00:00:00 | 2007-04-20 | 512,600 | 13.15 | 13.18 | 12.97 | 13.05 | 00:00:00 | 2007-04-23 | 627,000 | 13.12 | 13.30 | 12.95 | 13.05 | 00:00:00 | 2007-04-24 | 1,168,100 | 12.97 | 13.06 | 12.21 | 12.79 | 00:00:00 | 2007-04-26 | 861,100 | 13.20 | 13.23 | 12.75 | 12.99 | 00:00:00 | 2007-04-27 | 591,500 | 12.82 | 12.90 | 12.62 | 12.68 | 00:00:00 | 2007-04-30 | 485,600 | 12.54 | 12.93 | 12.51 | 12.84 | 00:00:00 | 2007-05-02 | 878,700 | 12.97 | 13.00 | 12.52 | 12.70 | 00:00:00 | 2007-05-03 | 1,073,600 | 12.70 | 12.83 | 12.37 | 12.50 | 00:00:00 | 2007-05-04 | 917,900 | 12.68 | 12.83 | 12.50 | 12.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|