|
 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 | | 2009-09-18 | 2,129,400 | 12.77 | 12.83 | 12.61 | 12.61 | 00:00:00 | | 2009-09-21 | 931,500 | 12.64 | 12.80 | 12.61 | 12.77 | 00:00:00 | | 2009-09-22 | 2,423,400 | 12.84 | 13.14 | 12.84 | 13.06 | 00:00:00 | | 2009-09-23 | 2,143,900 | 13.13 | 13.27 | 13.05 | 13.19 | 00:00:00 | | 2009-09-24 | 2,146,600 | 13.23 | 13.29 | 12.90 | 12.95 | 00:00:00 | | 2009-09-25 | 1,057,100 | 13.00 | 13.10 | 12.85 | 13.03 | 00:00:00 | | 2009-09-28 | 940,700 | 13.10 | 13.23 | 12.96 | 13.19 | 00:00:00 | | 2009-09-29 | 1,216,600 | 13.28 | 13.28 | 13.04 | 13.10 | 00:00:00 | | 2009-09-30 | 1,443,300 | 13.19 | 13.20 | 12.94 | 13.02 | 00:00:00 | | 2009-10-01 | 1,033,800 | 13.10 | 13.16 | 12.85 | 12.88 | 00:00:00 | | 2009-10-02 | 1,463,000 | 12.73 | 12.77 | 12.40 | 12.60 | 00:00:00 | | 2009-10-05 | 1,091,900 | 12.49 | 12.75 | 12.49 | 12.68 | 00:00:00 | | 2009-10-06 | 1,735,200 | 12.67 | 12.81 | 12.61 | 12.72 | 00:00:00 | | 2009-10-07 | 1,313,800 | 12.80 | 12.80 | 12.50 | 12.53 | 00:00:00 | | 2009-10-08 | 1,996,300 | 12.70 | 12.70 | 12.47 | 12.55 | 00:00:00 | | 2009-10-09 | 1,756,600 | 12.55 | 12.57 | 12.21 | 12.45 | 00:00:00 | | 2009-10-12 | 958,600 | 12.46 | 12.50 | 12.34 | 12.34 | 00:00:00 | | 2009-10-13 | 2,884,100 | 12.34 | 12.40 | 11.98 | 11.98 | 00:00:00 | | 2009-10-14 | 3,111,700 | 12.10 | 12.20 | 11.95 | 11.97 | 00:00:00 | | 2009-10-15 | 6,842,300 | 12.11 | 12.11 | 10.83 | 11.90 | 00:00:00 | | 2009-10-16 | 4,560,200 | 12.00 | 12.00 | 11.43 | 11.47 | 00:00:00 | | 2009-10-19 | 2,264,900 | 11.64 | 11.65 | 11.47 | 11.51 | 00:00:00 | | 2009-10-20 | 1,913,300 | 11.55 | 11.58 | 11.25 | 11.34 | 00:00:00 | | 2009-10-21 | 2,305,600 | 11.31 | 11.37 | 11.05 | 11.18 | 00:00:00 | | 2009-10-22 | 2,956,500 | 11.19 | 11.59 | 11.06 | 11.41 | 00:00:00 | | 2009-10-23 | 1,610,500 | 11.60 | 11.62 | 11.28 | 11.31 | 00:00:00 | | 2009-10-26 | 1,606,400 | 11.40 | 11.49 | 11.11 | 11.17 | 00:00:00 | | 2009-10-27 | 1,310,800 | 11.22 | 11.31 | 11.09 | 11.23 | 00:00:00 | | 2009-10-28 | 1,980,300 | 11.20 | 11.24 | 11.02 | 11.06 | 00:00:00 | | 2009-10-29 | 2,083,500 | 11.09 | 11.40 | 10.94 | 11.35 | 00:00:00 | | 2009-10-30 | 1,826,800 | 11.44 | 11.44 | 11.00 | 11.01 | 00:00:00 | | 2009-11-02 | 1,247,000 | 11.12 | 11.24 | 11.06 | 11.17 | 00:00:00 | | 2009-11-03 | 1,403,300 | 11.15 | 11.29 | 11.11 | 11.26 | 00:00:00 | | 2009-11-04 | 3,387,300 | 11.43 | 11.48 | 11.20 | 11.24 | 00:00:00 | | 2009-11-05 | 3,221,700 | 11.15 | 11.32 | 10.95 | 11.16 | 00:00:00 | | 2009-11-06 | 1,625,600 | 11.20 | 11.30 | 11.10 | 11.20 | 00:00:00 | | 2009-11-09 | 1,029,700 | 11.30 | 11.42 | 11.27 | 11.34 | 00:00:00 | | 2009-11-10 | 1,675,100 | 11.40 | 11.57 | 11.32 | 11.51 | 00:00:00 | | 2009-11-11 | 2,614,400 | 11.61 | 11.74 | 11.59 | 11.65 | 00:00:00 | | 2009-11-13 | 1,657,600 | 11.39 | 11.51 | 11.34 | 11.48 | 00:00:00 | | 2009-11-16 | 2,582,700 | 11.53 | 11.69 | 11.53 | 11.64 | 00:00:00 | | 2009-11-17 | 1,258,900 | 11.65 | 11.67 | 11.50 | 11.60 | 00:00:00 | | 2009-11-18 | 2,613,300 | 11.68 | 11.77 | 11.62 | 11.70 | 00:00:00 | | 2009-11-19 | 1,369,700 | 11.75 | 11.75 | 11.58 | 11.64 | 00:00:00 | | 2009-11-20 | 1,170,800 | 11.69 | 11.69 | 11.47 | 11.51 | 00:00:00 | | 2009-11-23 | 937,300 | 11.64 | 11.65 | 11.52 | 11.54 | 00:00:00 | | 2009-11-24 | 1,209,200 | 11.52 | 11.55 | 11.31 | 11.38 | 00:00:00 | | 2009-11-25 | 1,905,600 | 11.46 | 11.48 | 11.27 | 11.32 | 00:00:00 | | 2009-11-26 | 1,417,000 | 11.29 | 11.29 | 11.05 | 11.07 | 00:00:00 | | 2009-11-27 | 1,602,900 | 10.95 | 11.27 | 10.84 | 11.19 | 00:00:00 | | 2009-11-30 | 919,800 | 11.20 | 11.29 | 11.06 | 11.14 | 00:00:00 | | 2009-12-01 | 812,700 | 11.20 | 11.28 | 11.18 | 11.27 | 00:00:00 | | 2009-12-02 | 696,000 | 11.30 | 11.34 | 11.23 | 11.29 | 00:00:00 | | 2009-12-04 | 1,883,600 | 11.35 | 11.62 | 11.21 | 11.52 | 00:00:00 | | 2009-12-07 | 751,500 | 11.56 | 11.69 | 11.43 | 11.63 | 00:00:00 | | 2009-12-09 | 1,098,100 | 11.50 | 11.50 | 11.27 | 11.29 | 00:00:00 | | 2009-12-11 | 475,700 | 11.21 | 11.28 | 11.18 | 11.24 | 00:00:00 | | 2009-12-14 | 754,100 | 11.26 | 11.36 | 11.26 | 11.36 | 00:00:00 | | 2009-12-15 | 1,721,900 | 11.48 | 11.73 | 11.45 | 11.72 | 00:00:00 | | 2009-12-16 | 974,100 | 11.72 | 11.78 | 11.54 | 11.69 | 00:00:00 | | 2009-12-17 | 940,500 | 11.69 | 11.73 | 11.62 | 11.68 | 00:00:00 | | 2009-12-18 | 1,228,700 | 11.44 | 11.72 | 11.44 | 11.62 | 00:00:00 | | 2009-12-21 | 1,333,700 | 11.70 | 11.87 | 11.65 | 11.85 | 00:00:00 | | 2009-12-22 | 2,770,900 | 11.90 | 12.32 | 11.90 | 12.26 | 00:00:00 | | 2009-12-23 | 2,130,800 | 12.31 | 12.54 | 12.13 | 12.14 | 00:00:00 | | 2009-12-28 | 1,192,200 | 12.35 | 12.35 | 12.10 | 12.19 | 00:00:00 | | 2009-12-29 | 580,800 | 12.20 | 12.29 | 12.18 | 12.24 | 00:00:00 | | 2009-12-30 | 581,800 | 12.23 | 12.26 | 12.20 | 12.20 | 00:00:00 | | 2010-01-04 | 796,500 | 12.33 | 12.45 | 12.25 | 12.44 | 00:00:00 | | 2010-01-05 | 1,331,400 | 12.38 | 12.42 | 12.25 | 12.27 | 00:00:00 | | 2010-01-06 | 813,600 | 12.35 | 12.39 | 12.19 | 12.20 | 00:00:00 | | 2010-01-07 | 1,630,100 | 12.20 | 12.24 | 12.02 | 12.10 | 00:00:00 | | 2010-01-08 | 2,716,000 | 12.20 | 12.20 | 11.91 | 11.92 | 00:00:00 | | 2010-01-11 | 1,925,100 | 11.99 | 12.30 | 11.99 | 12.12 | 00:00:00 | | 2010-01-12 | 1,138,500 | 12.15 | 12.19 | 11.94 | 12.07 | 00:00:00 | | 2010-01-13 | 760,300 | 12.06 | 12.12 | 11.99 | 12.10 | 00:00:00 | | 2010-01-14 | 1,312,800 | 12.15 | 12.28 | 12.06 | 12.27 | 00:00:00 | | 2010-01-15 | 1,644,700 | 12.28 | 12.42 | 12.23 | 12.32 | 00:00:00 | | 2010-01-18 | 485,400 | 12.32 | 12.33 | 12.21 | 12.32 | 00:00:00 | | 2010-01-19 | 1,154,800 | 12.31 | 12.32 | 12.18 | 12.27 | 00:00:00 | | 2010-01-20 | 2,220,000 | 12.35 | 12.41 | 12.30 | 12.37 | 00:00:00 | | 2010-01-21 | 1,729,400 | 12.34 | 12.40 | 12.01 | 12.10 | 00:00:00 | | 2010-01-22 | 4,495,800 | 12.00 | 12.00 | 11.51 | 11.63 | 00:00:00 | | 2010-01-25 | 4,271,900 | 11.50 | 11.50 | 11.26 | 11.27 | 00:00:00 | | 2010-01-26 | 2,688,900 | 11.27 | 11.73 | 11.27 | 11.65 | 00:00:00 | | 2010-01-27 | 1,446,200 | 11.60 | 11.73 | 11.48 | 11.60 | 00:00:00 | | 2010-01-28 | 4,088,400 | 11.64 | 11.66 | 11.01 | 11.11 | 00:00:00 | | 2010-01-29 | 2,513,500 | 11.20 | 11.24 | 10.92 | 11.05 | 00:00:00 | | 2010-02-01 | 2,144,400 | 11.04 | 11.04 | 10.76 | 10.86 | 00:00:00 | | 2010-02-02 | 1,791,600 | 10.96 | 11.09 | 10.90 | 11.05 | 00:00:00 | | 2010-02-04 | 2,744,700 | 11.38 | 11.40 | 10.85 | 10.89 | 00:00:00 | | 2010-02-05 | 3,821,800 | 10.80 | 10.85 | 10.35 | 10.56 | 00:00:00 | | 2010-02-08 | 3,877,100 | 10.51 | 10.58 | 10.12 | 10.23 | 00:00:00 | | 2010-02-09 | 2,017,600 | 10.21 | 10.38 | 10.12 | 10.20 | 00:00:00 | | 2010-02-10 | 1,905,700 | 10.27 | 10.28 | 10.02 | 10.11 | 00:00:00 | | 2010-02-11 | 1,600,700 | 10.25 | 10.28 | 10.15 | 10.22 | 00:00:00 | | 2010-02-12 | 1,966,400 | 10.31 | 10.46 | 10.21 | 10.40 | 00:00:00 | | 2010-02-15 | 1,285,300 | 10.48 | 10.55 | 10.41 | 10.45 | 00:00:00 | | 2010-02-16 | 1,242,000 | 10.59 | 10.59 | 10.43 | 10.48 | 00:00:00 | | 2010-02-17 | 3,647,600 | 10.60 | 11.07 | 10.58 | 11.01 | 00:00:00 | | 2010-02-18 | 2,501,000 | 11.01 | 11.05 | 10.50 | 11.00 | 00:00:00 | | 2010-02-19 | 2,142,700 | 10.98 | 11.33 | 10.86 | 11.33 | 00:00:00 | | 2010-02-22 | 1,328,500 | 11.41 | 11.47 | 11.07 | 11.15 | 00:00:00 | | 2010-02-23 | 1,980,200 | 11.15 | 11.19 | 10.86 | 10.98 | 00:00:00 | | 2010-02-24 | 1,561,000 | 10.99 | 11.10 | 10.88 | 11.00 | 00:00:00 | | 2010-02-25 | 3,113,900 | 11.02 | 11.44 | 10.95 | 11.29 | 00:00:00 | | 2010-02-26 | 3,077,000 | 11.32 | 11.39 | 10.90 | 11.10 | 00:00:00 | | 2010-03-01 | 2,407,700 | 11.30 | 11.30 | 10.99 | 11.23 | 00:00:00 | | 2010-03-02 | 1,256,700 | 11.29 | 11.29 | 11.11 | 11.27 | 00:00:00 | | 2010-03-03 | 1,882,000 | 11.28 | 11.47 | 11.16 | 11.43 | 00:00:00 | | 2010-03-04 | 2,024,000 | 11.31 | 11.74 | 11.31 | 11.61 | 00:00:00 | | 2010-03-05 | 1,437,900 | 11.69 | 11.79 | 11.55 | 11.68 | 00:00:00 | | 2010-03-08 | 1,165,600 | 11.71 | 11.76 | 11.66 | 11.75 | 00:00:00 | | 2010-03-09 | 1,209,500 | 11.75 | 11.78 | 11.62 | 11.71 | 00:00:00 | | 2010-03-10 | 1,092,300 | 11.71 | 11.71 | 11.57 | 11.57 | 00:00:00 | | 2010-03-11 | 1,395,700 | 11.57 | 11.69 | 11.54 | 11.59 | 00:00:00 | | 2010-03-12 | 1,195,000 | 11.65 | 11.69 | 11.59 | 11.60 | 00:00:00 | | 2010-03-15 | 1,617,900 | 11.65 | 11.68 | 11.33 | 11.44 | 00:00:00 | | 2010-03-16 | 1,539,500 | 11.41 | 11.49 | 11.31 | 11.36 | 00:00:00 | | 2010-03-17 | 1,000,900 | 11.41 | 11.54 | 11.36 | 11.52 | 00:00:00 | | 2010-03-18 | 1,787,700 | 11.44 | 11.48 | 11.27 | 11.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
