|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-18 | 1,738,000 | 16.72 | 17.59 | 16.72 | 17.55 | 00:00:00 | | 2008-04-21 | 892,600 | 17.49 | 17.49 | 17.21 | 17.32 | 00:00:00 | | 2008-04-22 | 1,266,500 | 17.33 | 17.73 | 17.07 | 17.60 | 00:00:00 | | 2008-04-23 | 1,175,600 | 17.60 | 17.79 | 17.31 | 17.65 | 00:00:00 | | 2008-04-24 | 744,900 | 17.46 | 17.76 | 17.30 | 17.76 | 00:00:00 | | 2008-04-25 | 556,400 | 17.76 | 17.79 | 17.55 | 17.72 | 00:00:00 | | 2008-04-28 | 624,000 | 17.76 | 17.96 | 17.61 | 17.95 | 00:00:00 | | 2008-04-29 | 688,700 | 17.80 | 17.83 | 17.55 | 17.66 | 00:00:00 | | 2008-04-30 | 657,300 | 17.61 | 17.95 | 17.52 | 17.95 | 00:00:00 | | 2008-05-02 | 1,252,500 | 18.00 | 18.20 | 17.74 | 18.04 | 00:00:00 | | 2008-05-05 | 789,100 | 17.98 | 18.10 | 17.86 | 18.02 | 00:00:00 | | 2008-05-06 | 1,384,600 | 18.10 | 18.60 | 17.92 | 18.55 | 00:00:00 | | 2008-05-07 | 3,384,300 | 18.68 | 19.46 | 17.87 | 18.32 | 00:00:00 | | 2008-05-08 | 1,221,100 | 18.08 | 18.45 | 17.90 | 18.28 | 00:00:00 | | 2008-05-09 | 757,400 | 18.20 | 18.20 | 17.75 | 18.05 | 00:00:00 | | 2008-05-12 | 566,500 | 18.19 | 18.55 | 18.12 | 18.29 | 00:00:00 | | 2008-05-13 | 987,000 | 18.39 | 18.42 | 17.94 | 18.34 | 00:00:00 | | 2008-05-14 | 1,251,800 | 18.47 | 18.97 | 18.40 | 18.95 | 00:00:00 | | 2008-05-15 | 1,630,600 | 18.95 | 19.31 | 18.63 | 19.13 | 00:00:00 | | 2008-05-16 | 1,644,100 | 19.13 | 19.64 | 19.00 | 19.21 | 00:00:00 | | 2008-05-19 | 904,900 | 19.30 | 19.88 | 19.27 | 19.71 | 00:00:00 | | 2008-05-20 | 931,600 | 19.67 | 19.67 | 19.09 | 19.18 | 00:00:00 | | 2008-05-21 | 1,161,000 | 19.27 | 19.56 | 18.85 | 19.06 | 00:00:00 | | 2008-05-22 | 1,301,100 | 19.00 | 19.30 | 18.84 | 18.97 | 00:00:00 | | 2008-05-23 | 869,100 | 18.97 | 19.17 | 18.76 | 18.83 | 00:00:00 | | 2008-05-26 | 536,500 | 18.84 | 19.29 | 18.84 | 18.98 | 00:00:00 | | 2008-05-27 | 1,137,400 | 19.12 | 19.19 | 18.70 | 18.85 | 00:00:00 | | 2008-05-28 | 1,682,700 | 18.85 | 18.86 | 18.08 | 18.43 | 00:00:00 | | 2008-05-29 | 1,450,300 | 18.58 | 18.64 | 18.35 | 18.57 | 00:00:00 | | 2008-05-30 | 5,934,700 | 18.66 | 18.94 | 18.38 | 18.46 | 00:00:00 | | 2008-06-02 | 3,034,100 | 18.51 | 18.51 | 18.08 | 18.16 | 00:00:00 | | 2008-06-03 | 1,244,300 | 18.13 | 18.80 | 18.11 | 18.64 | 00:00:00 | | 2008-06-04 | 2,185,100 | 18.52 | 18.93 | 18.39 | 18.83 | 00:00:00 | | 2008-06-05 | 1,382,500 | 19.11 | 19.13 | 18.75 | 18.78 | 00:00:00 | | 2008-06-06 | 1,234,800 | 19.06 | 19.15 | 18.85 | 18.92 | 00:00:00 | | 2008-06-10 | 1,553,100 | 18.78 | 19.12 | 18.50 | 18.63 | 00:00:00 | | 2008-06-11 | 1,222,100 | 18.74 | 19.05 | 18.62 | 18.89 | 00:00:00 | | 2008-06-12 | 899,800 | 18.83 | 19.07 | 18.69 | 18.97 | 00:00:00 | | 2008-06-13 | 1,181,100 | 18.65 | 19.00 | 18.50 | 18.99 | 00:00:00 | | 2008-06-16 | 605,700 | 18.93 | 19.01 | 18.56 | 18.97 | 00:00:00 | | 2008-06-17 | 1,376,500 | 18.98 | 19.71 | 18.97 | 19.37 | 00:00:00 | | 2008-06-18 | 954,500 | 19.36 | 19.70 | 19.22 | 19.59 | 00:00:00 | | 2008-06-19 | 1,881,800 | 19.55 | 19.83 | 19.36 | 19.53 | 00:00:00 | | 2008-06-20 | 2,161,500 | 19.58 | 19.82 | 19.15 | 19.44 | 00:00:00 | | 2008-06-23 | 1,146,400 | 19.51 | 19.87 | 19.31 | 19.81 | 00:00:00 | | 2008-06-24 | 2,352,100 | 19.81 | 20.83 | 19.81 | 20.53 | 00:00:00 | | 2008-06-25 | 1,937,000 | 20.76 | 21.35 | 19.88 | 20.34 | 00:00:00 | | 2008-06-26 | 1,013,200 | 20.05 | 20.41 | 19.96 | 20.03 | 00:00:00 | | 2008-06-27 | 1,562,600 | 19.97 | 19.97 | 19.50 | 19.61 | 00:00:00 | | 2008-06-30 | 1,524,600 | 19.50 | 20.31 | 19.50 | 20.29 | 00:00:00 | | 2008-07-01 | 1,567,300 | 20.27 | 20.49 | 19.88 | 20.07 | 00:00:00 | | 2008-07-02 | 1,641,300 | 19.92 | 20.38 | 19.35 | 19.50 | 00:00:00 | | 2008-07-03 | 2,239,700 | 19.30 | 20.05 | 18.73 | 19.78 | 00:00:00 | | 2008-07-04 | 1,137,500 | 19.75 | 20.00 | 19.67 | 19.73 | 00:00:00 | | 2008-07-07 | 921,100 | 19.93 | 19.99 | 19.51 | 19.90 | 00:00:00 | | 2008-07-08 | 1,593,800 | 19.50 | 20.10 | 19.42 | 19.99 | 00:00:00 | | 2008-07-09 | 958,300 | 20.19 | 20.19 | 19.60 | 19.86 | 00:00:00 | | 2008-07-10 | 1,388,300 | 19.82 | 20.45 | 19.77 | 20.40 | 00:00:00 | | 2008-07-11 | 952,600 | 20.48 | 20.67 | 19.54 | 19.59 | 00:00:00 | | 2008-07-14 | 1,200,200 | 19.66 | 19.98 | 19.66 | 19.75 | 00:00:00 | | 2008-07-15 | 848,600 | 19.60 | 19.60 | 18.81 | 19.36 | 00:00:00 | | 2008-07-16 | 945,800 | 19.30 | 19.68 | 18.81 | 19.39 | 00:00:00 | | 2008-07-17 | 1,522,300 | 19.59 | 19.65 | 18.85 | 19.03 | 00:00:00 | | 2008-07-18 | 1,958,600 | 19.25 | 19.45 | 18.21 | 18.50 | 00:00:00 | | 2008-07-21 | 2,104,200 | 18.41 | 18.72 | 18.12 | 18.65 | 00:00:00 | | 2008-07-22 | 1,612,200 | 18.53 | 19.09 | 18.45 | 18.95 | 00:00:00 | | 2008-07-23 | 1,755,800 | 19.20 | 19.49 | 19.15 | 19.45 | 00:00:00 | | 2008-07-24 | 1,242,700 | 19.38 | 19.44 | 18.81 | 19.00 | 00:00:00 | | 2008-07-25 | 1,264,600 | 19.01 | 19.83 | 18.99 | 19.48 | 00:00:00 | | 2008-07-28 | 862,400 | 19.32 | 19.60 | 19.20 | 19.28 | 00:00:00 | | 2008-07-29 | 1,063,700 | 19.00 | 19.50 | 18.87 | 19.41 | 00:00:00 | | 2008-07-30 | 1,582,400 | 19.60 | 19.73 | 19.00 | 19.41 | 00:00:00 | | 2008-07-31 | 1,005,600 | 19.27 | 19.55 | 19.10 | 19.28 | 00:00:00 | | 2008-08-01 | 1,209,700 | 19.31 | 19.57 | 19.13 | 19.13 | 00:00:00 | | 2008-08-04 | 1,058,400 | 19.13 | 19.55 | 19.04 | 19.43 | 00:00:00 | | 2008-08-05 | 1,161,700 | 19.48 | 19.59 | 19.16 | 19.24 | 00:00:00 | | 2008-08-06 | 1,878,500 | 19.25 | 19.43 | 18.70 | 19.35 | 00:00:00 | | 2008-08-07 | 949,700 | 19.40 | 19.56 | 19.08 | 19.19 | 00:00:00 | | 2008-08-08 | 612,600 | 19.17 | 19.42 | 19.08 | 19.39 | 00:00:00 | | 2008-08-11 | 854,100 | 19.31 | 19.39 | 19.15 | 19.34 | 00:00:00 | | 2008-08-12 | 1,070,300 | 19.37 | 19.37 | 18.99 | 19.20 | 00:00:00 | | 2008-08-13 | 1,604,600 | 19.20 | 20.18 | 19.11 | 19.35 | 00:00:00 | | 2008-08-14 | 1,004,400 | 19.35 | 19.86 | 19.35 | 19.50 | 00:00:00 | | 2008-08-15 | 1,203,300 | 19.50 | 19.87 | 19.39 | 19.67 | 00:00:00 | | 2008-08-18 | 669,700 | 19.75 | 19.88 | 19.51 | 19.78 | 00:00:00 | | 2008-08-19 | 769,600 | 19.65 | 19.66 | 19.15 | 19.29 | 00:00:00 | | 2008-08-20 | 1,065,700 | 19.45 | 19.81 | 19.29 | 19.79 | 00:00:00 | | 2008-08-21 | 600,800 | 19.59 | 19.91 | 19.37 | 19.47 | 00:00:00 | | 2008-08-22 | 608,800 | 19.40 | 20.11 | 19.39 | 20.03 | 00:00:00 | | 2008-08-25 | 208,700 | 20.03 | 20.03 | 19.72 | 19.86 | 00:00:00 | | 2008-08-26 | 1,323,600 | 19.73 | 20.90 | 19.73 | 20.53 | 00:00:00 | | 2008-08-27 | 1,152,300 | 20.71 | 20.80 | 20.11 | 20.24 | 00:00:00 | | 2008-08-28 | 1,145,500 | 20.20 | 20.59 | 20.19 | 20.32 | 00:00:00 | | 2008-08-29 | 996,000 | 20.45 | 20.47 | 20.11 | 20.30 | 00:00:00 | | 2008-09-01 | 694,700 | 20.11 | 20.40 | 20.03 | 20.07 | 00:00:00 | | 2008-09-02 | 939,500 | 20.14 | 20.21 | 19.85 | 19.95 | 00:00:00 | | 2008-09-03 | 884,500 | 19.90 | 20.24 | 19.57 | 19.66 | 00:00:00 | | 2008-09-04 | 774,500 | 19.71 | 19.84 | 18.72 | 19.09 | 00:00:00 | | 2008-09-05 | 932,000 | 19.08 | 19.35 | 18.89 | 19.24 | 00:00:00 | | 2008-09-08 | 637,300 | 19.20 | 19.61 | 19.07 | 19.14 | 00:00:00 | | 2008-09-09 | 882,300 | 19.16 | 19.45 | 18.98 | 19.08 | 00:00:00 | | 2008-09-10 | 864,900 | 18.99 | 19.24 | 18.66 | 18.74 | 00:00:00 | | 2008-09-11 | 1,143,500 | 18.81 | 18.95 | 18.44 | 18.84 | 00:00:00 | | 2008-09-12 | 743,400 | 19.15 | 19.19 | 18.77 | 19.10 | 00:00:00 | | 2008-09-15 | 1,168,900 | 18.15 | 18.69 | 18.00 | 18.31 | 00:00:00 | | 2008-09-16 | 2,007,800 | 18.00 | 18.69 | 17.70 | 18.52 | 00:00:00 | | 2008-09-17 | 1,439,100 | 18.66 | 18.80 | 18.32 | 18.48 | 00:00:00 | | 2008-09-18 | 1,873,100 | 18.35 | 19.15 | 18.09 | 18.97 | 00:00:00 | | 2008-09-19 | 3,914,200 | 19.19 | 20.33 | 18.25 | 20.14 | 00:00:00 | | 2008-09-22 | 2,217,100 | 20.00 | 20.00 | 18.71 | 18.80 | 00:00:00 | | 2008-09-23 | 1,601,600 | 18.50 | 19.39 | 18.50 | 18.68 | 00:00:00 | | 2008-09-24 | 1,306,700 | 18.70 | 19.00 | 18.20 | 18.26 | 00:00:00 | | 2008-09-25 | 1,848,600 | 18.19 | 18.40 | 17.71 | 18.08 | 00:00:00 | | 2008-09-26 | 670,300 | 17.90 | 18.24 | 17.61 | 18.10 | 00:00:00 | | 2008-09-29 | 770,200 | 18.03 | 18.35 | 17.67 | 17.67 | 00:00:00 | | 2008-09-30 | 1,427,700 | 17.44 | 18.19 | 17.10 | 18.00 | 00:00:00 | | 2008-10-01 | 1,390,300 | 18.20 | 18.20 | 17.40 | 17.69 | 00:00:00 | | 2008-10-02 | 1,847,000 | 17.70 | 17.98 | 16.64 | 16.80 | 00:00:00 | | 2008-10-03 | 2,854,700 | 16.75 | 17.24 | 15.85 | 17.20 | 00:00:00 | | 2008-10-06 | 1,985,000 | 16.23 | 17.19 | 16.20 | 16.85 | 00:00:00 | | 2008-10-07 | 1,519,000 | 17.04 | 17.25 | 16.50 | 16.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
