Grifols SA Pref

GRLSbn
🏛️ 西班牙 →
8.58
最后更新: 2025-09-30
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
2022-12-30 7.90 7.92 7.73 7.83 0.4M
2022-12-29 7.55 7.91 7.50 7.87 0.2M
2022-12-28 7.70 7.76 7.64 7.66 0.1M
2022-12-27 7.80 7.80 7.52 7.72 0.1M
2022-12-23 7.50 7.81 7.50 7.68 0.2M
2022-12-22 7.43 7.65 7.43 7.54 0.2M
2022-12-21 7.30 7.48 7.30 7.48 0.2M
2022-12-20 7.22 7.36 7.14 7.26 0.2M
2022-12-19 7.35 7.47 7.25 7.27 0.2M
2022-12-16 7.69 7.70 7.36 7.39 0.6M
2022-12-15 7.83 7.85 7.63 7.77 0.6M
2022-12-14 7.67 7.89 7.62 7.80 0.4M
2022-12-13 7.50 7.97 7.42 7.71 0.5M
2022-12-12 7.50 7.57 7.40 7.45 0.3M
2022-12-09 7.41 7.55 7.39 7.48 0.1M
2022-12-08 7.47 7.54 7.31 7.35 0.1M
2022-12-07 7.70 7.80 7.48 7.49 0.2M
2022-12-06 8.14 8.14 7.71 7.75 0.1M
2022-12-05 8.04 8.46 7.99 8.02 0.4M
2022-12-02 7.87 8.02 7.83 7.96 0.1M
2022-12-01 7.73 7.92 7.72 7.92 0.2M
2022-11-30 7.50 7.61 7.45 7.59 0.1M
2022-11-29 7.65 7.65 7.40 7.41 0.1M
2022-11-28 7.73 7.82 7.61 7.64 0.1M
2022-11-25 7.79 7.79 7.64 7.76 0.1M
2022-11-24 7.76 7.94 7.70 7.83 0.1M
2022-11-23 7.76 7.82 7.53 7.73 0.2M
2022-11-22 7.54 7.63 7.40 7.62 0.2M
2022-11-21 7.06 7.53 7.06 7.50 0.2M
2022-11-18 7.32 7.32 7.15 7.20 0.1M
2022-11-17 7.52 7.57 7.14 7.25 0.2M
2022-11-16 7.70 7.70 7.36 7.43 0.2M
2022-11-15 7.94 7.94 7.63 7.67 0.1M
2022-11-14 7.91 8.11 7.69 7.94 0.3M
2022-11-11 7.21 7.69 7.21 7.62 0.5M
2022-11-10 7.22 7.27 6.83 7.13 0.3M
2022-11-09 7.36 7.38 7.09 7.15 0.4M
2022-11-08 6.98 7.37 6.44 7.36 0.9M
2022-11-07 6.54 6.90 6.48 6.89 0.4M
2022-11-04 6.57 6.63 6.47 6.56 0.1M
2022-11-03 6.53 6.54 6.44 6.50 0.1M
2022-11-02 6.57 6.59 6.48 6.52 0.3M
2022-11-01 6.36 6.71 6.35 6.61 0.3M
2022-10-31 6.35 6.37 6.22 6.31 0.3M
2022-10-28 6.09 6.25 6.01 6.21 0.2M
2022-10-27 6.37 6.39 6.17 6.19 0.1M
2022-10-26 6.05 6.35 6.05 6.35 0.2M
2022-10-25 6.18 6.20 6.03 6.13 0.2M
2022-10-24 6.08 6.12 5.89 6.11 0.2M
2022-10-21 6.07 6.07 5.75 6.05 0.3M
2022-10-20 6.07 6.27 5.96 6.18 0.3M
2022-10-19 6.46 6.47 6.13 6.13 0.7M
2022-10-18 6.49 6.57 6.33 6.45 0.2M
2022-10-17 6.28 6.45 6.22 6.36 0.2M
2022-10-14 6.18 6.31 6.12 6.18 0.2M
2022-10-13 6.08 6.24 5.97 6.08 0.3M
2022-10-12 6.16 6.20 6.05 6.10 0.2M
2022-10-11 6.32 6.32 6.13 6.28 0.3M
2022-10-10 6.32 6.39 6.25 6.28 0.2M
2022-10-07 6.47 6.54 6.33 6.37 0.2M
2022-10-06 6.55 6.63 6.44 6.50 0.3M
2022-10-05 6.73 6.73 6.40 6.49 0.5M
2022-10-04 6.70 6.85 6.45 6.76 0.4M
2022-10-03 6.40 6.55 6.22 6.50 0.3M
2022-09-30 6.31 6.66 6.20 6.45 1.1M
2022-09-29 6.65 6.70 6.27 6.41 1.2M
2022-09-28 6.99 6.99 6.65 6.71 0.4M
2022-09-27 7.28 7.38 7.02 7.02 0.3M
2022-09-26 7.81 7.81 7.27 7.34 0.8M
2022-09-23 7.90 7.90 7.31 7.33 0.4M
2022-09-22 8.34 8.34 7.83 7.86 0.1M
2022-09-21 8.49 8.49 8.07 8.32 0.3M
2022-09-20 8.31 8.55 8.29 8.39 0.3M
2022-09-19 8.42 8.51 8.11 8.24 0.4M
2022-09-16 8.32 8.53 8.16 8.34 0.7M
2022-09-15 8.40 8.46 8.26 8.37 0.6M
2022-09-14 8.45 8.55 8.20 8.41 0.4M
2022-09-13 8.59 8.63 8.47 8.59 0.2M
2022-09-12 8.52 8.57 8.38 8.55 0.1M
2022-09-09 8.22 8.67 8.13 8.56 0.2M
2022-09-08 7.76 8.08 7.59 8.03 0.3M
2022-09-07 7.60 7.77 7.52 7.64 0.2M
2022-09-06 7.78 7.78 7.48 7.59 0.2M
2022-09-05 7.62 7.69 7.49 7.61 0.1M
2022-09-02 7.72 7.77 7.62 7.71 0.3M
2022-09-01 7.86 7.86 7.60 7.72 0.3M
2022-08-31 7.86 7.99 7.67 7.85 0.3M
2022-08-30 7.86 7.87 7.70 7.73 0.1M
2022-08-29 8.00 8.00 7.80 7.81 0.1M
2022-08-26 8.18 8.29 8.01 8.01 0.1M
2022-08-25 8.23 8.38 8.20 8.23 0.1M
2022-08-24 8.23 8.23 8.04 8.17 0.3M
2022-08-23 8.35 8.36 8.09 8.20 0.2M
2022-08-22 8.54 8.54 8.34 8.40 0.1M
2022-08-19 8.42 8.50 8.34 8.42 0.1M
2022-08-18 8.64 8.65 8.37 8.40 0.0M
2022-08-17 8.67 8.69 8.51 8.53 0.1M
2022-08-16 8.84 8.91 8.66 8.68 0.1M
2022-08-15 8.91 8.91 8.70 8.76 0.0M
2022-08-12 8.80 8.94 8.75 8.77 0.1M
2022-08-11 8.75 8.79 8.66 8.77 0.1M
2022-08-10 8.70 8.70 8.53 8.58 0.1M
2022-08-09 8.74 8.94 8.70 8.73 0.2M
2022-08-08 8.88 9.01 8.82 8.87 0.2M
2022-08-05 8.85 9.05 8.81 8.88 0.1M
2022-08-04 8.49 8.95 8.36 8.92 0.2M
2022-08-03 8.26 8.71 8.25 8.42 0.3M
2022-08-02 8.50 8.63 8.25 8.26 0.2M
2022-08-01 8.83 8.85 8.55 8.59 0.2M
2022-07-29 9.38 9.38 8.80 8.89 0.3M
2022-07-28 10.40 10.40 9.07 9.14 0.6M
2022-07-27 10.41 10.52 10.33 10.40 0.1M
2022-07-26 10.44 10.53 10.22 10.48 0.1M
2022-07-25 10.25 10.40 10.17 10.25 0.1M
2022-07-22 10.36 10.50 10.28 10.38 0.1M
2022-07-21 10.24 10.39 10.21 10.36 0.1M
2022-07-20 10.47 10.51 10.29 10.31 0.1M
2022-07-19 10.00 10.41 10.00 10.40 0.1M
2022-07-18 10.17 10.30 10.06 10.14 0.1M
2022-07-15 9.75 10.09 9.75 10.00 0.1M
2022-07-14 10.43 10.43 9.79 9.86 0.1M
2022-07-13 10.64 10.64 10.16 10.33 0.2M
2022-07-12 10.86 10.86 10.48 10.60 0.1M
2022-07-11 10.67 10.99 10.65 10.89 0.1M
2022-07-08 11.05 11.05 10.64 10.72 0.1M
2022-07-07 11.00 11.20 10.90 10.94 0.1M
2022-07-06 11.50 11.53 10.89 10.98 0.3M
2022-07-05 11.80 11.82 11.11 11.39 0.2M
2022-07-04 11.56 11.74 11.25 11.38 0.1M
2022-07-01 11.05 11.74 10.84 11.73 0.2M
2022-06-30 10.70 11.64 10.70 11.28 0.5M
2022-06-29 11.19 11.29 10.27 10.76 0.7M
2022-06-28 12.04 12.06 11.50 11.79 0.3M
2022-06-27 11.39 11.64 11.21 11.63 0.2M
2022-06-24 11.20 11.37 11.14 11.27 0.1M
2022-06-23 10.83 11.21 10.81 11.20 0.1M
2022-06-22 11.25 11.25 10.70 10.97 0.1M
2022-06-21 11.16 11.24 10.93 10.93 1.3M
2022-06-20 10.70 11.19 10.70 11.15 0.2M
2022-06-17 10.72 10.98 10.70 10.82 0.4M
2022-06-16 11.00 11.01 10.70 10.75 0.2M
2022-06-15 10.96 11.11 10.90 10.96 0.2M
2022-06-14 11.18 11.21 10.95 10.98 0.2M
2022-06-13 11.41 11.47 11.03 11.18 0.2M
2022-06-10 11.74 11.80 11.46 11.50 0.1M
2022-06-09 12.06 12.06 11.68 11.94 0.1M
2022-06-08 11.84 12.11 11.84 12.04 0.1M
2022-06-07 12.07 12.07 11.75 11.94 0.1M
2022-06-06 11.64 12.02 11.64 11.94 0.1M
2022-06-03 11.95 11.95 11.51 11.76 0.1M
2022-06-02 11.94 11.94 11.49 11.73 0.1M
2022-06-01 12.11 12.11 11.79 11.83 0.2M
2022-05-31 12.04 12.24 11.96 12.01 0.2M
2022-05-30 12.12 12.41 12.02 12.04 0.1M
2022-05-27 12.43 12.43 12.13 12.25 0.1M
2022-05-26 12.34 12.43 12.21 12.24 0.2M
2022-05-25 12.39 12.40 12.14 12.21 0.1M
2022-05-24 12.12 12.42 12.12 12.30 0.2M
2022-05-23 12.30 12.39 12.21 12.30 0.1M
2022-05-20 12.32 12.44 12.22 12.28 0.2M
2022-05-19 12.48 12.48 12.09 12.40 0.2M
2022-05-18 12.22 12.50 12.22 12.40 0.3M
2022-05-17 12.52 12.57 12.26 12.34 0.2M
2022-05-16 12.33 12.53 12.27 12.47 0.2M
2022-05-13 12.21 12.44 12.11 12.42 0.3M
2022-05-12 11.91 12.11 11.79 12.06 0.3M
2022-05-11 11.29 12.07 11.29 12.04 0.5M
2022-05-10 11.20 11.73 11.20 11.40 0.5M
2022-05-09 11.80 11.87 11.06 11.32 0.6M
2022-05-06 10.94 12.01 10.83 11.84 0.6M
2022-05-05 10.90 11.02 10.82 10.86 0.2M
2022-05-04 10.55 10.76 10.55 10.62 0.2M
2022-05-03 10.48 10.75 10.38 10.66 0.2M
2022-05-02 10.16 10.81 10.03 10.33 0.3M
2022-04-29 10.44 10.62 10.34 10.44 0.2M
2022-04-28 10.12 10.68 10.11 10.52 0.2M
2022-04-27 10.22 10.44 10.16 10.28 0.2M
2022-04-26 10.73 10.95 10.39 10.40 0.7M
2022-04-25 10.48 10.87 10.30 10.83 0.4M
2022-04-22 10.56 10.79 10.35 10.38 0.3M
2022-04-21 10.58 10.78 10.37 10.60 0.3M
2022-04-20 9.99 10.46 9.99 10.46 0.3M
2022-04-19 9.92 10.20 9.85 10.12 0.3M
2022-04-14 9.94 10.14 9.92 10.06 0.2M
2022-04-13 10.07 10.14 9.90 9.93 0.1M
2022-04-12 10.12 10.19 9.94 10.03 1.5M
2022-04-11 10.72 10.72 10.26 10.30 0.3M
2022-04-08 10.55 10.73 10.50 10.54 0.4M
2022-04-07 10.64 10.96 10.54 10.64 0.2M
2022-04-06 11.11 11.19 10.84 10.89 0.4M
2022-04-05 11.16 11.40 11.16 11.26 0.3M
2022-04-04 11.00 11.37 10.93 11.28 0.4M
2022-04-01 10.79 11.23 10.79 10.85 0.3M
2022-03-31 10.65 11.05 10.40 10.90 0.9M
2022-03-30 9.70 11.49 9.66 11.15 0.9M
2022-03-29 9.72 9.94 9.62 9.68 0.2M
2022-03-28 9.61 9.77 9.53 9.57 0.1M
2022-03-25 9.49 9.87 9.49 9.59 0.3M
2022-03-24 9.68 9.77 9.47 9.47 0.3M
2022-03-23 10.00 10.25 9.72 9.78 0.3M
2022-03-22 10.03 10.17 9.83 10.12 0.2M
2022-03-21 10.31 10.31 9.89 9.91 0.3M
2022-03-18 10.22 10.34 9.96 10.19 10.4M
2022-03-17 10.01 10.28 9.97 10.02 0.5M
2022-03-16 10.01 10.13 9.87 10.00 0.3M
2022-03-15 10.47 10.47 9.80 9.87 0.3M
2022-03-14 10.32 10.52 10.27 10.49 0.2M
2022-03-11 10.29 10.57 10.20 10.34 0.3M
2022-03-10 10.35 10.50 10.17 10.24 0.6M
2022-03-09 10.01 10.28 9.92 10.28 0.3M
2022-03-08 10.43 10.51 9.90 9.92 0.3M
2022-03-07 10.44 10.97 10.16 10.49 0.5M
2022-03-04 10.82 10.82 10.28 10.32 0.3M
2022-03-03 11.59 11.75 10.52 10.58 0.5M
2022-03-02 11.18 11.56 11.18 11.52 0.3M
2022-03-01 10.99 11.63 10.99 11.32 0.4M
2022-02-28 10.48 11.68 10.11 11.18 0.5M
2022-02-25 10.22 10.60 10.22 10.42 0.3M
2022-02-24 10.06 10.31 10.04 10.15 0.4M
2022-02-23 10.14 10.50 10.12 10.39 0.3M
2022-02-22 9.84 10.27 9.75 10.17 0.3M
2022-02-21 9.96 10.08 9.85 10.00 0.3M
2022-02-18 9.78 9.94 9.73 9.82 0.2M
2022-02-17 9.98 9.98 9.63 9.70 0.2M
2022-02-16 9.71 9.89 9.62 9.83 0.1M
2022-02-15 9.50 9.85 9.49 9.78 0.2M
2022-02-14 9.55 9.64 9.39 9.63 0.2M
2022-02-11 9.70 9.75 9.53 9.68 0.2M
2022-02-10 9.86 10.06 9.79 9.79 0.2M
2022-02-09 9.92 10.03 9.90 9.98 0.3M
2022-02-08 9.88 9.95 9.73 9.95 0.3M
2022-02-07 10.28 10.28 9.72 9.86 0.4M
2022-02-04 10.50 10.57 10.19 10.27 0.2M
2022-02-03 10.42 10.61 10.29 10.42 0.2M
2022-02-02 10.54 10.73 10.40 10.46 0.4M
2022-02-01 10.38 10.44 10.22 10.41 0.2M
2022-01-31 10.36 10.39 10.02 10.36 0.3M
2022-01-28 10.60 10.60 10.08 10.28 0.4M
2022-01-27 10.27 10.46 10.14 10.46 0.4M
2022-01-26 10.50 10.66 10.36 10.36 0.5M
2022-01-25 10.49 10.49 10.12 10.27 0.6M
2022-01-24 10.74 10.88 10.01 10.08 0.3M
2022-01-21 11.04 11.17 10.73 10.81 0.2M
2022-01-20 10.94 11.16 10.93 11.16 0.2M
2022-01-19 10.93 11.12 10.77 10.97 0.2M
2022-01-18 10.86 10.97 10.70 10.96 0.3M
2022-01-17 10.91 10.99 10.61 10.76 0.3M
2022-01-14 10.56 10.81 10.45 10.71 0.2M
2022-01-13 10.43 10.56 10.29 10.42 0.2M
2022-01-12 10.83 10.83 10.49 10.49 0.3M
2022-01-11 10.52 10.84 10.52 10.63 0.4M
2022-01-10 10.10 10.29 9.92 10.20 0.2M
2022-01-07 9.91 10.19 9.89 10.08 0.3M
2022-01-06 9.85 10.10 9.66 10.09 0.2M
2022-01-05 10.08 10.08 9.87 9.88 0.1M
2022-01-04 10.21 10.36 9.84 10.02 0.4M
2022-01-03 9.95 10.09 9.95 10.09 0.2M