|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-31 | 1,495,600 | 10.73 | 10.87 | 10.53 | 10.85 | 00:00:00 | | 2009-04-01 | 2,721,000 | 11.00 | 11.17 | 10.84 | 11.07 | 00:00:00 | | 2009-04-02 | 2,470,300 | 11.15 | 11.49 | 11.11 | 11.44 | 00:00:00 | | 2009-04-03 | 1,908,200 | 11.53 | 11.56 | 11.28 | 11.34 | 00:00:00 | | 2009-04-06 | 1,556,000 | 11.46 | 11.54 | 11.38 | 11.47 | 00:00:00 | | 2009-04-07 | 2,141,100 | 11.55 | 11.76 | 11.45 | 11.46 | 00:00:00 | | 2009-04-08 | 1,322,600 | 11.45 | 11.80 | 11.38 | 11.68 | 00:00:00 | | 2009-04-09 | 1,543,800 | 11.71 | 11.87 | 11.70 | 11.80 | 00:00:00 | | 2009-04-14 | 3,232,800 | 11.80 | 11.82 | 11.25 | 11.26 | 00:00:00 | | 2009-04-15 | 1,988,800 | 11.27 | 11.55 | 11.27 | 11.55 | 00:00:00 | | 2009-04-16 | 2,293,700 | 11.50 | 12.00 | 11.46 | 11.87 | 00:00:00 | | 2009-04-17 | 1,894,200 | 11.87 | 12.14 | 11.66 | 12.08 | 00:00:00 | | 2009-04-20 | 1,488,800 | 12.14 | 12.36 | 11.89 | 12.00 | 00:00:00 | | 2009-04-21 | 998,500 | 12.15 | 12.29 | 11.85 | 12.02 | 00:00:00 | | 2009-04-22 | 1,700,400 | 11.89 | 11.99 | 11.28 | 11.78 | 00:00:00 | | 2009-04-23 | 1,270,700 | 11.81 | 12.00 | 11.75 | 11.99 | 00:00:00 | | 2009-04-24 | 2,253,900 | 12.00 | 12.58 | 12.00 | 12.54 | 00:00:00 | | 2009-04-27 | 1,787,400 | 12.50 | 12.81 | 12.32 | 12.45 | 00:00:00 | | 2009-04-28 | 3,109,100 | 12.45 | 13.21 | 11.97 | 13.03 | 00:00:00 | | 2009-04-29 | 2,347,400 | 13.08 | 13.34 | 12.97 | 13.14 | 00:00:00 | | 2009-04-30 | 2,193,400 | 13.31 | 13.49 | 13.11 | 13.33 | 00:00:00 | | 2009-05-04 | 1,212,200 | 13.64 | 13.64 | 13.23 | 13.33 | 00:00:00 | | 2009-05-05 | 1,964,300 | 13.31 | 13.38 | 13.00 | 13.07 | 00:00:00 | | 2009-05-06 | 1,856,800 | 13.00 | 13.25 | 13.00 | 13.18 | 00:00:00 | | 2009-05-07 | 2,747,000 | 13.19 | 13.24 | 12.90 | 13.09 | 00:00:00 | | 2009-05-08 | 2,266,400 | 13.21 | 13.42 | 13.10 | 13.41 | 00:00:00 | | 2009-05-11 | 1,646,400 | 13.36 | 13.40 | 13.22 | 13.37 | 00:00:00 | | 2009-05-12 | 1,512,900 | 13.19 | 13.45 | 13.19 | 13.32 | 00:00:00 | | 2009-05-13 | 1,314,600 | 13.44 | 13.53 | 13.17 | 13.25 | 00:00:00 | | 2009-05-14 | 1,729,000 | 13.16 | 13.33 | 13.00 | 13.20 | 00:00:00 | | 2009-05-15 | 1,424,400 | 13.29 | 13.35 | 12.93 | 13.03 | 00:00:00 | | 2009-05-18 | 1,294,100 | 13.15 | 13.37 | 12.99 | 13.27 | 00:00:00 | | 2009-05-19 | 1,117,000 | 13.28 | 13.54 | 13.28 | 13.41 | 00:00:00 | | 2009-05-20 | 1,973,500 | 13.47 | 13.48 | 13.05 | 13.14 | 00:00:00 | | 2009-05-21 | 1,075,900 | 13.13 | 13.35 | 13.11 | 13.29 | 00:00:00 | | 2009-05-22 | 1,620,700 | 13.23 | 13.49 | 13.12 | 13.45 | 00:00:00 | | 2009-05-25 | 626,100 | 13.50 | 13.50 | 13.26 | 13.37 | 00:00:00 | | 2009-05-26 | 1,819,800 | 13.30 | 13.35 | 13.10 | 13.24 | 00:00:00 | | 2009-05-27 | 3,758,500 | 13.25 | 13.29 | 12.81 | 12.93 | 00:00:00 | | 2009-05-28 | 2,081,200 | 12.89 | 12.96 | 12.84 | 12.86 | 00:00:00 | | 2009-05-29 | 1,836,000 | 12.92 | 13.04 | 12.70 | 12.73 | 00:00:00 | | 2009-06-01 | 1,953,200 | 12.82 | 12.92 | 12.76 | 12.88 | 00:00:00 | | 2009-06-02 | 1,938,200 | 12.81 | 12.88 | 12.56 | 12.71 | 00:00:00 | | 2009-06-03 | 2,146,400 | 12.83 | 12.87 | 12.63 | 12.77 | 00:00:00 | | 2009-06-04 | 2,997,200 | 12.80 | 12.90 | 12.51 | 12.60 | 00:00:00 | | 2009-06-05 | 4,415,700 | 12.60 | 12.64 | 12.02 | 12.12 | 00:00:00 | | 2009-06-08 | 3,222,900 | 12.00 | 12.18 | 11.75 | 11.90 | 00:00:00 | | 2009-06-09 | 2,924,400 | 11.93 | 12.15 | 11.93 | 12.02 | 00:00:00 | | 2009-06-10 | 2,462,300 | 12.04 | 12.42 | 12.04 | 12.37 | 00:00:00 | | 2009-06-11 | 1,874,500 | 12.37 | 12.57 | 12.37 | 12.55 | 00:00:00 | | 2009-06-12 | 1,618,700 | 12.48 | 12.57 | 12.34 | 12.41 | 00:00:00 | | 2009-06-15 | 2,038,200 | 12.42 | 12.52 | 12.12 | 12.45 | 00:00:00 | | 2009-06-16 | 1,341,800 | 12.50 | 12.50 | 12.20 | 12.23 | 00:00:00 | | 2009-06-17 | 1,564,700 | 12.22 | 12.28 | 11.98 | 12.05 | 00:00:00 | | 2009-06-18 | 1,336,000 | 12.13 | 12.18 | 11.87 | 12.10 | 00:00:00 | | 2009-06-19 | 1,374,800 | 12.03 | 12.38 | 12.03 | 12.28 | 00:00:00 | | 2009-06-22 | 1,968,800 | 12.25 | 12.30 | 11.84 | 11.98 | 00:00:00 | | 2009-06-23 | 905,500 | 12.01 | 12.04 | 11.90 | 11.94 | 00:00:00 | | 2009-06-24 | 2,518,500 | 12.04 | 12.38 | 11.84 | 12.27 | 00:00:00 | | 2009-06-25 | 1,161,200 | 12.30 | 12.38 | 12.05 | 12.23 | 00:00:00 | | 2009-06-26 | 1,317,600 | 12.28 | 12.52 | 12.28 | 12.40 | 00:00:00 | | 2009-06-29 | 1,277,500 | 12.40 | 12.55 | 12.30 | 12.44 | 00:00:00 | | 2009-06-30 | 1,695,800 | 12.56 | 12.74 | 12.42 | 12.59 | 00:00:00 | | 2009-07-01 | 1,247,400 | 12.53 | 12.78 | 12.53 | 12.62 | 00:00:00 | | 2009-07-02 | 963,000 | 12.59 | 12.68 | 12.48 | 12.53 | 00:00:00 | | 2009-07-03 | 587,000 | 12.54 | 12.54 | 12.44 | 12.50 | 00:00:00 | | 2009-07-06 | 1,041,600 | 12.50 | 12.68 | 12.32 | 12.62 | 00:00:00 | | 2009-07-07 | 942,400 | 12.64 | 12.67 | 12.44 | 12.47 | 00:00:00 | | 2009-07-08 | 964,100 | 12.40 | 12.64 | 12.33 | 12.59 | 00:00:00 | | 2009-07-09 | 937,600 | 12.60 | 12.67 | 12.53 | 12.65 | 00:00:00 | | 2009-07-10 | 940,000 | 12.57 | 12.66 | 12.51 | 12.55 | 00:00:00 | | 2009-07-13 | 614,300 | 12.43 | 12.72 | 12.43 | 12.68 | 00:00:00 | | 2009-07-14 | 554,300 | 12.68 | 12.70 | 12.57 | 12.65 | 00:00:00 | | 2009-07-15 | 5,258,800 | 12.64 | 12.65 | 11.86 | 12.07 | 00:00:00 | | 2009-07-16 | 2,535,400 | 12.15 | 12.27 | 12.05 | 12.21 | 00:00:00 | | 2009-07-17 | 1,822,800 | 12.26 | 12.38 | 12.11 | 12.24 | 00:00:00 | | 2009-07-20 | 990,700 | 12.38 | 12.38 | 12.16 | 12.20 | 00:00:00 | | 2009-07-21 | 1,585,800 | 12.20 | 12.35 | 12.12 | 12.28 | 00:00:00 | | 2009-07-22 | 3,060,600 | 12.31 | 12.31 | 12.01 | 12.06 | 00:00:00 | | 2009-07-23 | 2,155,400 | 12.13 | 12.33 | 12.10 | 12.20 | 00:00:00 | | 2009-07-24 | 2,098,800 | 12.30 | 12.32 | 12.05 | 12.06 | 00:00:00 | | 2009-07-27 | 2,034,100 | 12.12 | 12.20 | 11.90 | 11.91 | 00:00:00 | | 2009-07-28 | 1,944,600 | 11.93 | 12.26 | 11.93 | 12.26 | 00:00:00 | | 2009-07-29 | 2,135,900 | 12.27 | 12.32 | 12.11 | 12.30 | 00:00:00 | | 2009-07-30 | 2,083,400 | 12.32 | 12.76 | 12.25 | 12.57 | 00:00:00 | | 2009-07-31 | 1,499,600 | 12.60 | 12.90 | 12.58 | 12.77 | 00:00:00 | | 2009-08-03 | 2,222,700 | 12.84 | 12.95 | 12.45 | 12.55 | 00:00:00 | | 2009-08-04 | 1,623,300 | 12.61 | 12.70 | 12.35 | 12.60 | 00:00:00 | | 2009-08-05 | 1,272,700 | 12.65 | 12.70 | 12.51 | 12.56 | 00:00:00 | | 2009-08-06 | 2,120,400 | 12.56 | 12.67 | 12.20 | 12.23 | 00:00:00 | | 2009-08-07 | 1,557,700 | 12.30 | 12.31 | 12.10 | 12.22 | 00:00:00 | | 2009-08-10 | 997,400 | 12.30 | 12.37 | 12.23 | 12.35 | 00:00:00 | | 2009-08-11 | 975,000 | 12.39 | 12.47 | 12.28 | 12.32 | 00:00:00 | | 2009-08-12 | 534,500 | 12.36 | 12.42 | 12.24 | 12.34 | 00:00:00 | | 2009-08-13 | 1,304,800 | 12.35 | 12.40 | 12.23 | 12.23 | 00:00:00 | | 2009-08-14 | 765,200 | 12.26 | 12.32 | 12.15 | 12.16 | 00:00:00 | | 2009-08-17 | 925,000 | 12.23 | 12.27 | 12.14 | 12.27 | 00:00:00 | | 2009-08-18 | 559,300 | 12.28 | 12.30 | 12.16 | 12.19 | 00:00:00 | | 2009-08-19 | 524,200 | 12.20 | 12.27 | 12.12 | 12.22 | 00:00:00 | | 2009-08-20 | 1,351,700 | 12.30 | 12.37 | 12.14 | 12.14 | 00:00:00 | | 2009-08-21 | 1,026,300 | 12.20 | 12.30 | 12.16 | 12.26 | 00:00:00 | | 2009-08-24 | 830,700 | 12.37 | 12.38 | 12.26 | 12.26 | 00:00:00 | | 2009-08-25 | 1,571,400 | 12.28 | 12.35 | 12.25 | 12.27 | 00:00:00 | | 2009-08-26 | 610,500 | 12.29 | 12.33 | 12.27 | 12.28 | 00:00:00 | | 2009-08-27 | 1,034,600 | 12.32 | 12.43 | 12.28 | 12.33 | 00:00:00 | | 2009-08-28 | 1,523,400 | 12.46 | 12.46 | 12.22 | 12.25 | 00:00:00 | | 2009-08-31 | 684,500 | 12.25 | 12.32 | 12.23 | 12.27 | 00:00:00 | | 2009-09-01 | 968,300 | 12.35 | 12.38 | 12.24 | 12.26 | 00:00:00 | | 2009-09-02 | 1,253,900 | 12.28 | 12.28 | 12.02 | 12.03 | 00:00:00 | | 2009-09-03 | 915,900 | 12.09 | 12.13 | 11.95 | 12.01 | 00:00:00 | | 2009-09-04 | 1,209,900 | 12.02 | 12.10 | 11.98 | 12.03 | 00:00:00 | | 2009-09-07 | 805,300 | 12.11 | 12.19 | 12.07 | 12.15 | 00:00:00 | | 2009-09-08 | 964,700 | 12.19 | 12.20 | 12.04 | 12.07 | 00:00:00 | | 2009-09-09 | 1,124,400 | 12.10 | 12.15 | 12.06 | 12.07 | 00:00:00 | | 2009-09-10 | 978,300 | 12.13 | 12.15 | 12.05 | 12.14 | 00:00:00 | | 2009-09-11 | 1,718,000 | 12.15 | 12.40 | 12.14 | 12.27 | 00:00:00 | | 2009-09-14 | 1,575,900 | 12.27 | 12.50 | 12.21 | 12.44 | 00:00:00 | | 2009-09-15 | 3,515,100 | 12.55 | 12.91 | 12.48 | 12.81 | 00:00:00 | | 2009-09-16 | 2,445,900 | 12.86 | 13.09 | 12.84 | 13.06 | 00:00:00 | | 2009-09-17 | 2,023,600 | 13.12 | 13.18 | 12.80 | 12.81 | 00:00:00 | | 2009-09-18 | 2,129,400 | 12.77 | 12.83 | 12.61 | 12.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
