Grifols SA Pref

GRLSbn
🏛️ 西班牙 →
8.59
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9.95 10.12 9.91 10.11 0.2M
2021-12-29 10.06 10.08 9.97 9.99 0.1M
2021-12-28 10.03 10.26 10.03 10.13 0.1M
2021-12-27 9.81 10.16 9.78 10.16 0.1M
2021-12-23 9.64 9.71 9.56 9.65 0.1M
2021-12-22 9.73 9.77 9.54 9.67 0.1M
2021-12-21 9.52 9.79 9.43 9.64 0.3M
2021-12-20 9.65 9.75 9.41 9.52 0.3M
2021-12-17 9.50 9.76 9.39 9.75 0.2M
2021-12-16 9.44 9.53 9.38 9.43 0.2M
2021-12-15 9.53 9.53 9.32 9.33 0.1M
2021-12-14 9.02 9.54 9.02 9.54 0.3M
2021-12-13 9.21 9.29 9.13 9.18 0.2M
2021-12-10 9.29 9.33 9.19 9.19 0.1M
2021-12-09 9.35 9.40 9.26 9.37 0.1M
2021-12-08 9.53 9.64 9.17 9.33 0.4M
2021-12-07 9.23 9.41 9.23 9.40 0.2M
2021-12-06 9.26 9.31 9.05 9.25 0.3M
2021-12-03 9.20 9.28 9.17 9.20 0.2M
2021-12-02 9.49 9.49 9.21 9.22 0.1M
2021-12-01 9.42 9.60 9.38 9.46 0.2M
2021-11-30 9.86 9.86 9.42 9.42 0.2M
2021-11-29 9.88 9.91 9.67 9.72 0.2M
2021-11-26 10.15 10.15 9.80 9.85 0.2M
2021-11-25 10.23 10.28 10.15 10.20 0.1M
2021-11-24 10.18 10.38 10.18 10.25 0.1M
2021-11-23 10.30 10.36 10.16 10.17 0.1M
2021-11-22 10.32 10.49 10.24 10.40 0.2M
2021-11-19 10.42 10.50 10.34 10.34 0.2M
2021-11-18 11.02 11.21 10.38 10.49 0.3M
2021-11-17 10.75 10.85 10.52 10.75 0.4M
2021-11-16 10.40 10.63 10.37 10.59 0.3M
2021-11-15 10.50 10.56 10.46 10.48 0.1M
2021-11-12 10.42 10.50 10.39 10.45 0.2M
2021-11-11 10.55 10.63 10.41 10.45 0.1M
2021-11-10 10.54 10.65 10.54 10.59 0.1M
2021-11-09 10.64 10.70 10.51 10.62 0.2M
2021-11-08 10.71 10.71 10.46 10.46 0.2M
2021-11-05 10.70 10.84 10.50 10.60 0.3M
2021-11-04 11.18 11.23 10.86 10.86 0.2M
2021-11-03 11.31 11.42 11.12 11.13 0.2M
2021-11-02 11.40 11.48 11.31 11.42 0.1M
2021-11-01 11.45 11.51 11.31 11.43 0.2M
2021-10-29 11.40 11.47 11.31 11.37 0.1M
2021-10-28 11.47 11.55 11.40 11.45 0.1M
2021-10-27 11.75 11.78 11.50 11.57 0.1M
2021-10-26 11.78 11.96 11.75 11.80 0.1M
2021-10-25 11.98 11.98 11.77 11.88 0.2M
2021-10-22 11.89 12.06 11.88 11.96 0.1M
2021-10-21 11.88 12.04 11.78 12.00 0.1M
2021-10-20 11.84 11.93 11.80 11.84 0.1M
2021-10-19 11.98 12.01 11.73 11.74 0.2M
2021-10-18 12.28 12.34 12.00 12.07 0.1M
2021-10-15 12.27 12.35 12.19 12.29 0.1M
2021-10-14 12.14 12.34 12.08 12.32 0.2M
2021-10-13 11.88 12.06 11.80 12.04 0.2M
2021-10-12 12.08 12.31 11.85 11.92 0.2M
2021-10-11 12.56 12.56 12.07 12.11 0.2M
2021-10-08 12.76 12.84 12.35 12.38 0.2M
2021-10-07 12.78 12.82 12.53 12.74 0.1M
2021-10-06 13.40 13.40 12.74 12.84 0.1M
2021-10-05 13.00 13.11 12.88 13.02 0.2M
2021-10-04 12.94 13.18 12.85 13.03 0.1M
2021-10-01 12.58 12.83 12.57 12.83 0.1M
2021-09-30 13.00 13.00 12.55 12.81 0.2M
2021-09-29 13.08 13.08 12.90 13.05 0.2M
2021-09-28 13.38 13.47 13.10 13.18 0.2M
2021-09-27 12.98 13.32 12.98 13.23 0.1M
2021-09-24 13.19 13.19 12.96 13.03 0.0M
2021-09-23 13.18 13.31 13.14 13.26 0.1M
2021-09-22 13.23 13.34 13.10 13.21 0.1M
2021-09-21 13.33 13.38 13.16 13.20 0.1M
2021-09-20 13.13 13.34 12.89 13.32 0.2M
2021-09-17 12.20 13.41 11.67 12.88 0.6M
2021-09-16 12.23 12.25 12.07 12.13 0.1M
2021-09-15 12.23 12.60 12.23 12.23 0.2M
2021-09-14 12.20 12.49 12.20 12.38 0.1M
2021-09-13 12.11 12.41 12.06 12.24 0.2M
2021-09-10 12.27 12.34 12.12 12.15 0.2M
2021-09-09 12.25 12.37 12.19 12.19 0.5M
2021-09-08 12.24 12.36 12.16 12.27 0.3M
2021-09-07 12.44 12.44 12.22 12.38 0.2M
2021-09-06 12.62 12.62 12.40 12.42 0.1M
2021-09-03 12.37 12.54 12.35 12.51 0.1M
2021-09-02 12.34 12.64 12.34 12.52 0.3M
2021-09-01 12.37 12.51 12.35 12.39 0.2M
2021-08-31 12.27 12.41 12.23 12.26 0.2M
2021-08-30 12.20 12.29 12.07 12.22 0.1M
2021-08-27 12.13 12.25 12.08 12.25 0.2M
2021-08-26 12.37 12.47 12.12 12.18 0.1M
2021-08-25 12.40 12.62 12.37 12.37 0.4M
2021-08-24 12.71 12.77 12.52 12.54 0.2M
2021-08-23 12.98 12.98 12.72 12.82 0.1M
2021-08-20 12.65 12.96 12.64 12.90 0.2M
2021-08-19 12.18 12.78 12.18 12.68 0.3M
2021-08-18 12.14 12.40 12.14 12.31 0.3M
2021-08-17 12.10 12.26 12.05 12.15 0.2M
2021-08-16 12.16 12.24 12.03 12.12 0.1M
2021-08-13 12.30 12.36 11.99 12.00 0.5M
2021-08-12 12.55 12.61 12.42 12.45 0.2M
2021-08-11 12.62 12.75 12.59 12.60 0.1M
2021-08-10 12.66 12.85 12.58 12.68 0.1M
2021-08-09 12.80 12.80 12.65 12.74 0.2M
2021-08-06 12.96 12.96 12.60 12.66 0.1M
2021-08-05 13.04 13.04 12.72 12.79 0.2M
2021-08-04 13.26 13.26 12.82 12.90 0.1M
2021-08-03 13.00 13.08 12.80 12.88 0.1M
2021-08-02 12.95 13.11 12.91 12.99 0.1M
2021-07-30 13.15 13.19 13.01 13.08 0.2M
2021-07-29 12.99 13.47 12.87 13.13 0.2M
2021-07-28 12.74 12.90 12.67 12.84 0.3M
2021-07-27 12.82 12.99 12.65 12.68 0.3M
2021-07-26 13.00 13.00 12.87 12.89 0.1M
2021-07-23 12.91 13.05 12.91 12.99 0.2M
2021-07-22 12.90 13.09 12.90 12.92 0.2M
2021-07-21 12.91 13.10 12.91 12.96 0.2M
2021-07-20 13.00 13.16 12.94 12.98 0.1M
2021-07-19 13.30 13.40 12.95 13.01 0.5M
2021-07-16 13.32 13.43 13.31 13.43 0.1M
2021-07-15 13.48 13.48 13.25 13.40 0.2M
2021-07-14 13.60 13.60 13.29 13.47 0.3M
2021-07-13 13.84 13.87 13.41 13.50 0.4M
2021-07-12 13.98 14.06 13.85 13.94 0.1M
2021-07-09 14.23 14.30 13.93 13.99 0.1M
2021-07-08 14.35 14.41 14.13 14.18 0.1M
2021-07-07 14.44 14.49 14.36 14.49 0.1M
2021-07-06 14.38 14.54 14.32 14.54 0.2M
2021-07-05 14.47 14.47 14.32 14.40 0.1M
2021-07-02 14.72 14.72 14.46 14.55 0.1M
2021-07-01 14.80 14.86 14.48 14.64 0.1M
2021-06-30 15.00 15.20 14.73 14.80 0.2M
2021-06-29 14.85 14.93 14.76 14.78 0.1M
2021-06-28 14.80 14.98 14.77 14.90 0.1M
2021-06-25 14.54 14.83 14.53 14.75 0.1M
2021-06-24 14.50 14.70 14.42 14.49 0.1M
2021-06-23 14.75 14.77 14.42 14.43 0.1M
2021-06-22 15.18 15.18 14.70 14.70 0.2M
2021-06-21 15.06 15.40 14.84 14.96 0.2M
2021-06-18 15.55 15.55 15.32 15.34 0.2M
2021-06-17 15.07 15.49 15.07 15.47 0.1M
2021-06-16 15.10 15.32 15.08 15.25 0.1M
2021-06-15 15.34 15.34 15.08 15.10 0.1M
2021-06-14 15.78 15.81 15.23 15.27 0.2M
2021-06-11 15.88 15.89 15.50 15.69 0.4M
2021-06-10 14.30 14.48 14.23 14.48 0.1M
2021-06-09 14.14 14.36 14.11 14.24 0.2M
2021-06-08 13.96 14.23 13.96 14.04 0.3M
2021-06-07 13.88 14.06 13.80 14.02 0.2M
2021-06-04 13.79 13.93 13.73 13.91 0.1M
2021-06-03 14.02 14.14 13.85 13.92 0.2M
2021-06-02 14.50 14.58 14.20 14.37 0.1M
2021-06-01 14.91 15.14 14.50 14.50 0.4M
2021-05-31 14.73 14.73 14.57 14.66 0.0M
2021-05-28 14.62 14.83 14.53 14.58 0.3M
2021-05-27 15.10 15.31 14.71 14.71 0.7M
2021-05-26 15.31 15.33 15.05 15.14 1.2M
2021-05-25 15.17 15.28 15.06 15.12 0.1M
2021-05-24 15.31 15.48 15.13 15.20 0.1M
2021-05-21 15.38 15.38 15.03 15.08 0.9M
2021-05-20 15.45 15.50 15.24 15.32 0.2M
2021-05-19 15.34 15.49 15.21 15.44 0.2M
2021-05-18 15.44 15.44 15.17 15.42 0.1M
2021-05-17 15.30 15.49 15.22 15.38 0.3M
2021-05-14 15.46 15.46 15.09 15.36 0.6M
2021-05-13 15.20 15.23 14.96 15.21 1.6M
2021-05-12 15.36 15.44 15.21 15.26 0.2M
2021-05-11 15.29 15.40 15.19 15.36 0.1M
2021-05-10 14.94 15.37 14.94 15.33 0.1M
2021-05-07 14.92 15.14 14.92 15.09 0.1M
2021-05-06 14.89 15.17 14.89 15.07 0.1M
2021-05-05 15.26 15.27 14.88 15.09 0.2M
2021-05-04 14.62 15.21 14.62 14.82 0.3M
2021-05-03 14.72 14.98 14.54 14.83 0.2M
2021-04-30 14.83 14.93 14.66 14.75 0.3M
2021-04-29 14.85 15.08 14.68 14.72 0.2M
2021-04-28 14.95 15.32 14.95 15.10 0.1M
2021-04-27 15.10 15.23 15.01 15.07 0.1M
2021-04-26 15.08 15.22 14.94 15.01 0.2M
2021-04-23 15.25 15.35 15.15 15.22 0.2M
2021-04-22 15.04 15.27 15.01 15.25 0.1M
2021-04-21 15.15 15.19 15.02 15.06 0.1M
2021-04-20 15.25 15.25 14.93 14.96 0.2M
2021-04-19 14.88 15.21 14.88 15.07 0.2M
2021-04-16 15.15 15.15 14.88 15.00 0.2M
2021-04-15 14.90 15.18 14.90 15.00 0.2M
2021-04-14 15.00 15.10 14.80 14.80 0.1M
2021-04-13 14.88 15.14 14.76 15.00 0.6M
2021-04-12 15.00 15.15 14.90 15.00 0.2M
2021-04-09 14.96 15.17 14.88 15.01 0.2M
2021-04-08 14.35 15.26 14.35 15.04 0.3M
2021-04-07 14.32 14.60 14.32 14.55 0.2M
2021-04-06 14.50 14.57 14.19 14.28 0.2M
2021-04-01 14.70 14.86 14.51 14.61 0.2M
2021-03-31 14.52 14.64 14.38 14.40 0.4M
2021-03-30 14.70 14.92 14.42 14.50 0.4M
2021-03-29 14.80 15.08 14.72 14.76 0.3M
2021-03-26 14.76 15.22 14.74 14.86 0.3M
2021-03-25 14.18 14.78 14.18 14.78 0.5M
2021-03-24 14.00 14.40 13.94 14.40 0.6M
2021-03-23 13.44 14.00 13.44 13.92 0.2M
2021-03-22 13.62 13.66 13.50 13.60 0.2M
2021-03-19 13.60 13.90 13.56 13.56 0.3M
2021-03-18 13.94 13.96 13.70 13.80 0.3M
2021-03-17 13.62 13.88 13.60 13.78 0.2M
2021-03-16 13.52 13.90 13.52 13.72 0.2M
2021-03-15 13.58 13.82 13.40 13.60 0.3M
2021-03-12 14.20 14.36 13.42 13.60 0.6M
2021-03-11 12.66 13.50 12.64 13.44 0.4M
2021-03-10 12.76 12.80 12.52 12.60 0.4M
2021-03-09 12.90 13.08 12.64 12.88 0.3M
2021-03-08 13.26 13.28 12.62 12.74 0.4M
2021-03-05 13.00 13.00 12.64 12.76 0.5M
2021-03-04 13.20 13.24 12.94 13.00 0.3M
2021-03-03 13.50 13.58 13.04 13.12 0.2M
2021-03-02 13.70 13.76 13.42 13.50 0.6M
2021-03-01 13.60 13.72 13.22 13.62 0.3M
2021-02-26 13.10 13.10 12.38 13.02 0.6M
2021-02-25 13.00 13.36 12.92 13.32 0.2M
2021-02-24 13.28 13.28 12.92 12.92 0.2M
2021-02-23 13.20 13.28 13.02 13.12 0.2M
2021-02-22 13.46 13.46 13.18 13.30 0.1M
2021-02-19 13.40 13.56 13.32 13.50 0.2M
2021-02-18 13.90 13.90 13.40 13.48 0.2M
2021-02-17 13.70 13.82 13.60 13.62 0.2M
2021-02-16 13.90 13.90 13.60 13.82 0.2M
2021-02-15 13.80 13.80 13.60 13.70 0.2M
2021-02-12 13.84 13.96 13.62 13.70 0.2M
2021-02-11 14.24 14.24 13.80 13.90 0.2M
2021-02-10 14.26 14.36 14.10 14.12 0.3M
2021-02-09 14.54 14.54 14.20 14.22 0.2M
2021-02-08 14.32 14.42 14.00 14.34 0.3M
2021-02-05 14.52 14.70 14.36 14.36 0.3M
2021-02-04 14.92 14.92 14.56 14.58 0.1M
2021-02-03 14.76 14.76 14.46 14.70 0.2M
2021-02-02 14.70 14.74 14.42 14.50 0.2M
2021-02-01 14.70 14.90 14.40 14.56 0.2M
2021-01-29 14.80 15.04 14.62 14.62 0.2M
2021-01-28 15.14 15.22 14.88 15.06 0.2M
2021-01-27 15.22 16.02 14.96 15.16 0.5M
2021-01-26 15.64 15.70 15.44 15.44 0.0M
2021-01-25 15.84 15.84 15.52 15.60 0.5M
2021-01-22 15.90 15.90 15.50 15.68 0.1M
2021-01-21 16.04 16.32 15.80 15.88 0.2M
2021-01-20 16.50 16.60 15.92 16.06 0.2M
2021-01-19 16.94 16.94 16.46 16.50 0.3M
2021-01-18 15.90 16.26 15.80 16.10 0.2M
2021-01-15 15.78 15.90 15.70 15.90 0.1M
2021-01-14 15.80 15.88 15.52 15.86 0.1M
2021-01-13 15.66 15.84 15.56 15.60 0.3M
2021-01-12 16.02 16.04 15.78 15.86 0.1M
2021-01-11 15.78 15.94 15.70 15.76 0.2M
2021-01-08 15.66 15.86 15.42 15.86 0.2M
2021-01-07 15.64 15.64 15.38 15.46 0.1M
2021-01-06 15.28 15.54 15.18 15.50 0.2M
2021-01-05 15.32 15.46 15.18 15.32 0.1M
2021-01-04 15.18 15.34 15.16 15.34 0.1M