|
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 | 2010-03-18 | 1,787,700 | 11.44 | 11.48 | 11.27 | 11.30 | 00:00:00 | 2010-03-19 | 2,805,300 | 11.29 | 11.34 | 11.05 | 11.19 | 00:00:00 | 2010-03-22 | 2,039,600 | 11.19 | 11.22 | 11.00 | 11.09 | 00:00:00 | 2010-03-23 | 1,018,600 | 11.07 | 11.14 | 11.03 | 11.04 | 00:00:00 | 2010-03-24 | 1,542,000 | 11.10 | 11.23 | 11.03 | 11.15 | 00:00:00 | 2010-03-25 | 1,565,400 | 11.15 | 11.32 | 11.09 | 11.24 | 00:00:00 | 2010-03-26 | 1,594,200 | 11.24 | 11.39 | 11.24 | 11.34 | 00:00:00 | 2010-03-29 | 755,500 | 11.37 | 11.40 | 11.20 | 11.26 | 00:00:00 | 2010-03-30 | 1,245,000 | 11.26 | 11.39 | 11.15 | 11.22 | 00:00:00 | 2010-03-31 | 1,375,100 | 11.19 | 11.23 | 10.94 | 11.06 | 00:00:00 | 2010-04-01 | 629,200 | 11.09 | 11.10 | 10.98 | 11.08 | 00:00:00 | 2010-04-06 | 1,632,400 | 11.08 | 11.15 | 10.88 | 10.97 | 00:00:00 | 2010-04-07 | 1,321,700 | 10.90 | 11.00 | 10.90 | 10.95 | 00:00:00 | 2010-04-08 | 1,284,600 | 10.89 | 11.03 | 10.68 | 10.99 | 00:00:00 | 2010-04-09 | 1,190,100 | 11.06 | 11.30 | 11.02 | 11.27 | 00:00:00 | 2010-04-12 | 983,600 | 11.28 | 11.34 | 11.16 | 11.19 | 00:00:00 | 2010-04-13 | 1,396,800 | 11.10 | 11.23 | 11.09 | 11.22 | 00:00:00 | 2010-04-14 | 1,671,700 | 11.29 | 11.42 | 11.27 | 11.38 | 00:00:00 | 2010-04-15 | 1,392,800 | 11.43 | 11.43 | 11.24 | 11.32 | 00:00:00 | 2010-04-16 | 2,222,100 | 11.34 | 11.60 | 11.26 | 11.52 | 00:00:00 | 2010-04-19 | 1,208,700 | 11.49 | 11.63 | 11.43 | 11.48 | 00:00:00 | 2010-04-20 | 908,700 | 11.57 | 11.68 | 11.45 | 11.60 | 00:00:00 | 2010-04-21 | 953,600 | 11.61 | 11.64 | 11.40 | 11.43 | 00:00:00 | 2010-04-22 | 8,310,400 | 11.41 | 11.50 | 10.19 | 10.30 | 00:00:00 | 2010-04-23 | 6,230,000 | 10.49 | 10.60 | 10.03 | 10.20 | 00:00:00 | 2010-04-26 | 3,968,000 | 10.32 | 10.55 | 10.03 | 10.48 | 00:00:00 | 2010-04-27 | 2,418,000 | 10.45 | 10.45 | 10.15 | 10.27 | 00:00:00 | 2010-04-28 | 4,769,500 | 10.05 | 10.36 | 9.65 | 10.09 | 00:00:00 | 2010-04-29 | 3,655,800 | 10.06 | 10.08 | 9.73 | 9.78 | 00:00:00 | 2010-04-30 | 4,015,800 | 9.80 | 9.83 | 9.41 | 9.55 | 00:00:00 | 2010-05-03 | 2,264,500 | 9.52 | 10.00 | 9.42 | 9.98 | 00:00:00 | 2010-05-04 | 2,197,600 | 9.99 | 9.99 | 9.45 | 9.50 | 00:00:00 | 2010-05-05 | 3,923,900 | 9.52 | 9.89 | 9.17 | 9.80 | 00:00:00 | 2010-05-06 | 2,287,000 | 9.85 | 9.95 | 9.57 | 9.60 | 00:00:00 | 2010-05-07 | 3,542,000 | 9.40 | 9.60 | 9.05 | 9.27 | 00:00:00 | 2010-05-10 | 2,531,500 | 9.70 | 9.77 | 9.44 | 9.72 | 00:00:00 | 2010-05-11 | 2,079,800 | 9.62 | 9.90 | 9.56 | 9.67 | 00:00:00 | 2010-05-12 | 1,730,900 | 9.60 | 9.87 | 9.55 | 9.69 | 00:00:00 | 2010-05-13 | 1,022,700 | 9.79 | 9.79 | 9.47 | 9.60 | 00:00:00 | 2010-05-14 | 1,514,900 | 9.59 | 9.59 | 9.07 | 9.15 | 00:00:00 | 2010-05-17 | 1,864,300 | 9.05 | 9.36 | 8.95 | 9.10 | 00:00:00 | 2010-05-18 | 1,585,600 | 9.16 | 9.40 | 9.09 | 9.36 | 00:00:00 | 2010-05-19 | 2,043,600 | 9.17 | 9.28 | 8.94 | 9.03 | 00:00:00 | 2010-05-20 | 1,725,900 | 9.06 | 9.24 | 8.95 | 9.06 | 00:00:00 | 2010-05-21 | 3,473,400 | 9.06 | 9.13 | 8.89 | 9.10 | 00:00:00 | 2010-05-24 | 1,009,900 | 9.15 | 9.20 | 8.82 | 8.93 | 00:00:00 | 2010-05-25 | 1,702,600 | 8.80 | 8.85 | 8.59 | 8.76 | 00:00:00 | 2010-05-26 | 1,763,300 | 8.92 | 8.97 | 8.79 | 8.90 | 00:00:00 | 2010-05-27 | 1,307,400 | 9.02 | 9.15 | 8.84 | 9.10 | 00:00:00 | 2010-05-28 | 1,350,000 | 9.21 | 9.35 | 9.11 | 9.29 | 00:00:00 | 2010-05-31 | 513,800 | 9.25 | 9.40 | 9.24 | 9.37 | 00:00:00 | 2010-06-01 | 993,800 | 9.38 | 9.40 | 9.02 | 9.18 | 00:00:00 | 2010-06-02 | 1,045,500 | 9.13 | 9.24 | 9.00 | 9.22 | 00:00:00 | 2010-06-03 | 777,100 | 9.34 | 9.42 | 9.29 | 9.33 | 00:00:00 | 2010-06-04 | 1,703,100 | 9.41 | 9.50 | 9.14 | 9.27 | 00:00:00 | 2010-06-07 | 5,652,100 | 8.95 | 9.00 | 8.32 | 8.48 | 00:00:00 | 2010-06-08 | 4,292,200 | 8.55 | 8.83 | 8.43 | 8.82 | 00:00:00 | 2010-06-09 | 2,624,800 | 8.88 | 8.92 | 8.65 | 8.77 | 00:00:00 | 2010-06-10 | 3,244,100 | 8.71 | 8.96 | 8.71 | 8.82 | 00:00:00 | 2010-06-11 | 4,234,600 | 8.87 | 8.99 | 8.74 | 8.78 | 00:00:00 | 2010-06-14 | 2,139,100 | 8.83 | 8.93 | 8.65 | 8.80 | 00:00:00 | 2010-06-15 | 1,938,200 | 8.75 | 9.16 | 8.70 | 9.14 | 00:00:00 | 2010-06-16 | 1,932,000 | 9.19 | 9.38 | 9.03 | 9.19 | 00:00:00 | 2010-06-17 | 1,043,000 | 9.19 | 9.19 | 8.92 | 8.94 | 00:00:00 | 2010-06-18 | 1,474,700 | 8.96 | 9.10 | 8.85 | 8.93 | 00:00:00 | 2010-06-21 | 1,101,300 | 9.04 | 9.07 | 8.88 | 8.92 | 00:00:00 | 2010-06-22 | 1,499,500 | 8.93 | 9.24 | 8.90 | 9.24 | 00:00:00 | 2010-06-23 | 1,282,200 | 9.20 | 9.30 | 9.02 | 9.02 | 00:00:00 | 2010-06-24 | 933,200 | 9.11 | 9.11 | 8.90 | 9.03 | 00:00:00 | 2010-06-25 | 1,074,300 | 9.03 | 9.22 | 8.96 | 9.16 | 00:00:00 | 2010-06-28 | 1,284,400 | 9.20 | 9.35 | 9.10 | 9.24 | 00:00:00 | 2010-06-29 | 1,618,000 | 9.11 | 9.21 | 8.70 | 8.71 | 00:00:00 | 2010-06-30 | 2,560,600 | 8.71 | 8.80 | 8.35 | 8.44 | 00:00:00 | 2010-07-01 | 1,009,700 | 8.24 | 8.46 | 8.21 | 8.33 | 00:00:00 | 2010-07-02 | 992,700 | 8.33 | 8.45 | 8.25 | 8.32 | 00:00:00 | 2010-07-05 | 969,700 | 8.31 | 8.53 | 8.30 | 8.51 | 00:00:00 | 2010-07-06 | 715,200 | 8.52 | 8.68 | 8.50 | 8.58 | 00:00:00 | 2010-07-07 | 2,160,200 | 8.57 | 8.70 | 8.45 | 8.49 | 00:00:00 | 2010-07-08 | 1,369,800 | 8.55 | 8.60 | 8.35 | 8.43 | 00:00:00 | 2010-07-09 | 911,000 | 8.45 | 8.52 | 8.34 | 8.48 | 00:00:00 | 2010-07-12 | 1,600,600 | 8.46 | 8.70 | 8.46 | 8.65 | 00:00:00 | 2010-07-13 | 1,389,800 | 8.68 | 8.82 | 8.65 | 8.76 | 00:00:00 | 2010-07-14 | 1,640,800 | 8.81 | 8.83 | 8.48 | 8.67 | 00:00:00 | 2010-07-15 | 1,108,600 | 8.67 | 8.74 | 8.60 | 8.69 | 00:00:00 | 2010-07-16 | 1,410,800 | 8.67 | 8.78 | 8.53 | 8.55 | 00:00:00 | 2010-07-19 | 934,500 | 8.56 | 8.67 | 8.53 | 8.65 | 00:00:00 | 2010-07-20 | 864,100 | 8.70 | 8.70 | 8.42 | 8.51 | 00:00:00 | 2010-07-21 | 1,518,600 | 8.56 | 8.61 | 8.31 | 8.33 | 00:00:00 | 2010-07-22 | 2,109,700 | 8.30 | 8.40 | 8.11 | 8.32 | 00:00:00 | 2010-07-23 | 1,090,900 | 8.30 | 8.36 | 8.23 | 8.32 | 00:00:00 | 2010-07-26 | 1,007,000 | 8.37 | 8.37 | 8.25 | 8.35 | 00:00:00 | 2010-07-27 | 2,778,600 | 8.36 | 8.75 | 8.36 | 8.65 | 00:00:00 | 2010-07-28 | 1,500,400 | 8.72 | 8.77 | 8.56 | 8.73 | 00:00:00 | 2010-07-29 | 1,532,000 | 8.76 | 8.80 | 8.61 | 8.64 | 00:00:00 | 2010-07-30 | 1,897,400 | 8.60 | 8.64 | 8.52 | 8.55 | 00:00:00 | 2010-08-02 | 1,420,400 | 8.60 | 8.88 | 8.52 | 8.88 | 00:00:00 | 2010-08-03 | 1,760,000 | 8.88 | 9.10 | 8.85 | 8.99 | 00:00:00 | 2010-08-04 | 1,446,100 | 8.99 | 9.20 | 8.90 | 9.19 | 00:00:00 | 2010-08-05 | 1,226,700 | 9.25 | 9.36 | 9.14 | 9.17 | 00:00:00 | 2010-08-06 | 869,400 | 9.24 | 9.25 | 9.00 | 9.08 | 00:00:00 | 2010-08-09 | 864,200 | 9.10 | 9.16 | 9.02 | 9.09 | 00:00:00 | 2010-08-10 | 1,015,400 | 9.03 | 9.22 | 9.02 | 9.16 | 00:00:00 | 2010-08-11 | 1,255,100 | 9.09 | 9.16 | 8.83 | 8.85 | 00:00:00 | 2010-08-12 | 818,500 | 8.88 | 9.00 | 8.84 | 8.98 | 00:00:00 | 2010-08-13 | 645,200 | 9.00 | 9.05 | 8.90 | 8.91 | 00:00:00 | 2010-08-16 | 1,795,700 | 9.01 | 9.35 | 8.91 | 9.32 | 00:00:00 | 2010-08-17 | 870,500 | 9.33 | 9.41 | 9.18 | 9.31 | 00:00:00 | 2010-08-18 | 2,004,900 | 9.28 | 9.69 | 9.25 | 9.60 | 00:00:00 | 2010-08-19 | 1,613,500 | 9.61 | 9.78 | 9.51 | 9.65 | 00:00:00 | 2010-08-20 | 1,067,800 | 9.75 | 9.75 | 9.32 | 9.47 | 00:00:00 | 2010-08-23 | 595,400 | 9.54 | 9.57 | 9.38 | 9.48 | 00:00:00 | 2010-08-24 | 855,700 | 9.41 | 9.48 | 9.20 | 9.25 | 00:00:00 | 2010-08-25 | 1,194,400 | 9.16 | 9.18 | 8.82 | 9.01 | 00:00:00 | 2010-08-26 | 785,700 | 9.07 | 9.15 | 8.93 | 9.07 | 00:00:00 | 2010-08-27 | 663,500 | 9.04 | 9.39 | 9.04 | 9.30 | 00:00:00 | 2010-08-30 | 208,500 | 9.32 | 9.43 | 9.26 | 9.32 | 00:00:00 | 2010-08-31 | 988,000 | 9.16 | 9.28 | 9.14 | 9.19 | 00:00:00 | 2010-09-01 | 1,143,400 | 9.23 | 9.55 | 9.21 | 9.55 | 00:00:00 | 2010-09-02 | 2,278,400 | 9.55 | 10.07 | 9.52 | 10.03 | 00:00:00 | 2010-09-03 | 2,639,900 | 10.10 | 10.28 | 9.81 | 9.83 | 00:00:00 | 2010-09-06 | 597,300 | 9.90 | 10.03 | 9.83 | 9.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|