|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-07 | 1,519,000 | 17.04 | 17.25 | 16.50 | 16.84 | 00:00:00 | | 2008-10-08 | 1,487,900 | 16.33 | 16.60 | 15.86 | 16.29 | 00:00:00 | | 2008-10-09 | 1,901,800 | 16.37 | 16.54 | 15.21 | 15.29 | 00:00:00 | | 2008-10-10 | 1,590,500 | 13.10 | 16.28 | 13.10 | 14.71 | 00:00:00 | | 2008-10-13 | 1,070,900 | 14.63 | 16.00 | 14.63 | 15.88 | 00:00:00 | | 2008-10-14 | 1,486,000 | 16.00 | 16.49 | 15.50 | 15.71 | 00:00:00 | | 2008-10-15 | 1,361,900 | 15.64 | 16.20 | 15.51 | 15.76 | 00:00:00 | | 2008-10-16 | 1,579,300 | 15.48 | 16.01 | 15.33 | 15.60 | 00:00:00 | | 2008-10-17 | 2,512,800 | 16.25 | 16.50 | 15.36 | 15.82 | 00:00:00 | | 2008-10-20 | 819,100 | 16.35 | 16.35 | 15.90 | 16.35 | 00:00:00 | | 2008-10-21 | 1,673,800 | 16.60 | 16.65 | 16.30 | 16.44 | 00:00:00 | | 2008-10-22 | 1,247,700 | 16.36 | 16.70 | 15.61 | 15.95 | 00:00:00 | | 2008-10-23 | 2,878,800 | 16.11 | 17.90 | 16.00 | 16.37 | 00:00:00 | | 2008-10-24 | 1,167,500 | 15.95 | 16.77 | 15.07 | 15.89 | 00:00:00 | | 2008-10-27 | 789,300 | 15.35 | 15.85 | 15.13 | 15.20 | 00:00:00 | | 2008-10-28 | 1,180,200 | 15.05 | 16.60 | 15.05 | 15.69 | 00:00:00 | | 2008-10-29 | 1,498,600 | 17.50 | 17.50 | 15.72 | 15.96 | 00:00:00 | | 2008-10-30 | 3,269,400 | 16.19 | 16.37 | 13.16 | 14.25 | 00:00:00 | | 2008-10-31 | 3,857,100 | 14.26 | 15.50 | 13.40 | 15.50 | 00:00:00 | | 2008-11-03 | 1,614,600 | 15.85 | 15.85 | 14.33 | 14.93 | 00:00:00 | | 2008-11-04 | 2,500,300 | 15.05 | 15.60 | 14.90 | 15.00 | 00:00:00 | | 2008-11-05 | 1,155,200 | 15.00 | 15.06 | 14.53 | 14.53 | 00:00:00 | | 2008-11-06 | 1,860,800 | 14.17 | 14.95 | 14.17 | 14.33 | 00:00:00 | | 2008-11-07 | 1,433,400 | 14.40 | 14.82 | 14.39 | 14.56 | 00:00:00 | | 2008-11-10 | 610,700 | 14.86 | 15.00 | 14.45 | 14.50 | 00:00:00 | | 2008-11-11 | 851,700 | 14.38 | 14.49 | 14.06 | 14.31 | 00:00:00 | | 2008-11-12 | 2,314,700 | 14.50 | 15.02 | 14.27 | 14.40 | 00:00:00 | | 2008-11-13 | 924,200 | 14.43 | 14.55 | 13.89 | 14.00 | 00:00:00 | | 2008-11-14 | 1,779,800 | 14.38 | 14.45 | 13.80 | 13.92 | 00:00:00 | | 2008-11-17 | 1,077,200 | 13.89 | 14.02 | 13.25 | 13.36 | 00:00:00 | | 2008-11-18 | 1,191,400 | 13.38 | 13.87 | 13.24 | 13.24 | 00:00:00 | | 2008-11-19 | 2,134,600 | 13.19 | 13.24 | 12.48 | 12.48 | 00:00:00 | | 2008-11-20 | 1,649,800 | 12.16 | 12.45 | 11.80 | 12.09 | 00:00:00 | | 2008-11-21 | 2,633,100 | 12.31 | 13.03 | 11.96 | 12.20 | 00:00:00 | | 2008-11-24 | 2,303,600 | 12.66 | 12.85 | 12.02 | 12.14 | 00:00:00 | | 2008-11-25 | 3,075,500 | 12.09 | 12.20 | 11.56 | 11.76 | 00:00:00 | | 2008-11-26 | 2,611,300 | 11.56 | 12.43 | 11.55 | 11.96 | 00:00:00 | | 2008-11-27 | 2,394,500 | 12.10 | 12.73 | 12.01 | 12.55 | 00:00:00 | | 2008-11-28 | 3,363,900 | 13.90 | 13.90 | 13.05 | 13.49 | 00:00:00 | | 2008-12-01 | 1,315,800 | 13.33 | 13.52 | 12.86 | 13.05 | 00:00:00 | | 2008-12-02 | 2,089,600 | 12.83 | 13.55 | 12.71 | 13.30 | 00:00:00 | | 2008-12-03 | 1,443,900 | 13.20 | 13.36 | 12.85 | 13.17 | 00:00:00 | | 2008-12-04 | 1,810,000 | 13.09 | 13.43 | 12.78 | 13.04 | 00:00:00 | | 2008-12-05 | 1,834,800 | 12.84 | 13.18 | 12.61 | 12.89 | 00:00:00 | | 2008-12-08 | 1,179,800 | 13.34 | 13.81 | 12.90 | 13.10 | 00:00:00 | | 2008-12-09 | 2,664,900 | 12.95 | 13.10 | 12.10 | 12.28 | 00:00:00 | | 2008-12-10 | 3,104,900 | 12.39 | 12.44 | 11.65 | 11.94 | 00:00:00 | | 2008-12-11 | 2,093,100 | 11.97 | 12.39 | 11.90 | 12.35 | 00:00:00 | | 2008-12-12 | 1,763,400 | 11.92 | 12.20 | 11.86 | 11.99 | 00:00:00 | | 2008-12-15 | 1,308,800 | 12.19 | 12.20 | 11.84 | 11.97 | 00:00:00 | | 2008-12-16 | 1,251,400 | 11.97 | 12.29 | 11.91 | 12.09 | 00:00:00 | | 2008-12-17 | 1,595,700 | 12.16 | 12.20 | 11.92 | 12.09 | 00:00:00 | | 2008-12-18 | 1,989,200 | 12.07 | 12.46 | 12.02 | 12.23 | 00:00:00 | | 2008-12-19 | 1,201,200 | 12.13 | 12.30 | 11.98 | 12.14 | 00:00:00 | | 2008-12-22 | 605,100 | 12.14 | 12.25 | 11.99 | 12.08 | 00:00:00 | | 2008-12-23 | 1,074,100 | 12.02 | 12.15 | 11.56 | 11.90 | 00:00:00 | | 2008-12-29 | 552,300 | 12.03 | 12.22 | 11.96 | 12.22 | 00:00:00 | | 2008-12-30 | 744,900 | 12.26 | 12.44 | 12.15 | 12.31 | 00:00:00 | | 2009-01-02 | 1,068,700 | 12.49 | 12.66 | 12.34 | 12.64 | 00:00:00 | | 2009-01-05 | 1,491,900 | 12.69 | 12.77 | 12.20 | 12.21 | 00:00:00 | | 2009-01-06 | 1,618,800 | 12.31 | 13.13 | 12.25 | 13.00 | 00:00:00 | | 2009-01-07 | 1,888,200 | 13.07 | 13.17 | 12.76 | 12.91 | 00:00:00 | | 2009-01-08 | 1,892,100 | 12.73 | 13.19 | 12.65 | 13.06 | 00:00:00 | | 2009-01-09 | 1,556,200 | 13.02 | 13.20 | 12.98 | 13.19 | 00:00:00 | | 2009-01-12 | 829,900 | 13.24 | 13.31 | 12.94 | 13.12 | 00:00:00 | | 2009-01-13 | 2,022,100 | 12.95 | 13.70 | 12.95 | 13.60 | 00:00:00 | | 2009-01-14 | 2,983,100 | 13.75 | 14.25 | 13.65 | 14.11 | 00:00:00 | | 2009-01-15 | 1,207,900 | 14.01 | 14.21 | 13.90 | 14.05 | 00:00:00 | | 2009-01-16 | 1,295,100 | 14.16 | 14.18 | 13.91 | 13.91 | 00:00:00 | | 2009-01-19 | 979,500 | 14.05 | 14.29 | 13.98 | 14.07 | 00:00:00 | | 2009-01-20 | 1,194,300 | 14.08 | 14.26 | 13.95 | 14.03 | 00:00:00 | | 2009-01-21 | 2,262,400 | 14.02 | 14.39 | 12.60 | 14.26 | 00:00:00 | | 2009-01-22 | 1,786,000 | 14.38 | 14.53 | 14.21 | 14.29 | 00:00:00 | | 2009-01-23 | 1,503,800 | 14.20 | 14.39 | 13.95 | 14.25 | 00:00:00 | | 2009-01-26 | 1,734,900 | 14.12 | 14.16 | 13.88 | 13.96 | 00:00:00 | | 2009-01-27 | 2,851,900 | 13.97 | 13.97 | 13.25 | 13.59 | 00:00:00 | | 2009-01-28 | 1,356,400 | 13.65 | 13.73 | 13.50 | 13.73 | 00:00:00 | | 2009-01-29 | 1,149,000 | 13.62 | 13.80 | 13.61 | 13.78 | 00:00:00 | | 2009-01-30 | 1,801,000 | 13.89 | 14.18 | 13.55 | 13.78 | 00:00:00 | | 2009-02-02 | 1,016,100 | 13.64 | 13.80 | 13.36 | 13.49 | 00:00:00 | | 2009-02-03 | 1,630,400 | 13.57 | 13.65 | 13.29 | 13.47 | 00:00:00 | | 2009-02-04 | 2,608,300 | 13.59 | 13.59 | 12.92 | 13.20 | 00:00:00 | | 2009-02-05 | 1,742,700 | 13.06 | 13.46 | 13.00 | 13.45 | 00:00:00 | | 2009-02-06 | 977,000 | 13.55 | 13.58 | 13.36 | 13.54 | 00:00:00 | | 2009-02-09 | 1,646,900 | 13.51 | 13.73 | 13.48 | 13.59 | 00:00:00 | | 2009-02-10 | 597,100 | 13.58 | 13.73 | 13.42 | 13.42 | 00:00:00 | | 2009-02-11 | 1,039,400 | 13.39 | 13.52 | 13.05 | 13.14 | 00:00:00 | | 2009-02-12 | 1,338,100 | 13.13 | 13.26 | 12.92 | 13.13 | 00:00:00 | | 2009-02-13 | 1,026,100 | 13.18 | 13.34 | 12.92 | 13.04 | 00:00:00 | | 2009-02-16 | 889,000 | 12.92 | 13.23 | 12.92 | 13.09 | 00:00:00 | | 2009-02-17 | 994,100 | 13.00 | 13.19 | 12.97 | 13.00 | 00:00:00 | | 2009-02-18 | 1,032,100 | 13.07 | 13.39 | 12.65 | 13.28 | 00:00:00 | | 2009-02-19 | 1,390,300 | 13.24 | 13.52 | 13.00 | 13.00 | 00:00:00 | | 2009-02-20 | 1,448,800 | 12.97 | 13.28 | 12.95 | 13.09 | 00:00:00 | | 2009-02-23 | 1,000,500 | 13.22 | 13.34 | 13.04 | 13.14 | 00:00:00 | | 2009-02-24 | 1,636,100 | 13.05 | 13.12 | 12.76 | 12.82 | 00:00:00 | | 2009-02-25 | 1,331,000 | 12.95 | 12.97 | 12.65 | 12.83 | 00:00:00 | | 2009-02-26 | 2,343,200 | 12.77 | 13.09 | 12.51 | 12.80 | 00:00:00 | | 2009-02-27 | 1,404,600 | 12.73 | 12.79 | 12.36 | 12.51 | 00:00:00 | | 2009-03-02 | 1,949,800 | 12.32 | 12.46 | 11.91 | 11.96 | 00:00:00 | | 2009-03-03 | 2,161,800 | 11.92 | 12.43 | 11.87 | 12.16 | 00:00:00 | | 2009-03-04 | 1,593,900 | 12.21 | 12.32 | 11.85 | 12.18 | 00:00:00 | | 2009-03-05 | 6,979,700 | 11.87 | 11.99 | 10.60 | 10.75 | 00:00:00 | | 2009-03-06 | 2,592,000 | 11.00 | 11.13 | 10.75 | 10.98 | 00:00:00 | | 2009-03-09 | 2,291,900 | 11.01 | 11.05 | 10.23 | 10.57 | 00:00:00 | | 2009-03-10 | 2,518,600 | 10.45 | 10.77 | 10.10 | 10.54 | 00:00:00 | | 2009-03-11 | 1,764,000 | 10.50 | 10.71 | 10.42 | 10.57 | 00:00:00 | | 2009-03-12 | 2,444,600 | 10.55 | 11.20 | 10.50 | 11.00 | 00:00:00 | | 2009-03-13 | 1,809,500 | 11.01 | 11.18 | 10.59 | 10.73 | 00:00:00 | | 2009-03-16 | 1,193,500 | 10.89 | 10.96 | 10.80 | 10.94 | 00:00:00 | | 2009-03-17 | 1,547,800 | 10.82 | 10.93 | 10.62 | 10.85 | 00:00:00 | | 2009-03-18 | 1,582,100 | 10.81 | 11.22 | 10.75 | 10.81 | 00:00:00 | | 2009-03-19 | 1,270,900 | 10.90 | 10.90 | 10.55 | 10.61 | 00:00:00 | | 2009-03-20 | 2,160,500 | 10.60 | 10.65 | 10.25 | 10.45 | 00:00:00 | | 2009-03-23 | 1,478,200 | 10.55 | 10.62 | 10.30 | 10.42 | 00:00:00 | | 2009-03-24 | 2,626,800 | 10.59 | 10.59 | 10.21 | 10.30 | 00:00:00 | | 2009-03-25 | 2,078,400 | 10.35 | 10.86 | 10.31 | 10.79 | 00:00:00 | | 2009-03-26 | 2,077,600 | 11.19 | 11.20 | 10.61 | 10.67 | 00:00:00 | | 2009-03-27 | 2,164,300 | 11.35 | 11.35 | 10.76 | 10.87 | 00:00:00 | | 2009-03-30 | 961,600 | 10.70 | 10.77 | 10.50 | 10.50 | 00:00:00 | | 2009-03-31 | 1,495,600 | 10.73 | 10.87 | 10.53 | 10.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
