Premium
Grifols SA (GRFS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.89 | -0.02 | -0.29 | 6.97 | 6.9799 | 6.882 | 609256 |
| 1738280100 | 6.91 | -0.09 | -1.29 | 7.05 | 7.05 | 6.91 | 728481 |
| 1738193700 | 7 | -0.19 | -2.64 | 7.11 | 7.11 | 6.925 | 727413 |
| 1738107300 | 7.19 | -0.05 | -0.69 | 7.18 | 7.24 | 7.055 | 705289 |
| 1738020900 | 7.24 | -0.11 | -1.50 | 7.26 | 7.39 | 7.065 | 822091 |
| 1737761700 | 7.35 | -0.05 | -0.68 | 7.25 | 7.43 | 7.15 | 1435250 |
| 1737675300 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1737588900 | 7.4 | 0.05 | 0.68 | 7.42 | 7.44 | 7.2942 | 438264 |
| 1737502500 | 7.35 | 0.08 | 1.10 | 7.23 | 7.47 | 7.2 | 581523 |
| 1737156900 | 7.27 | 0.03 | 0.41 | 7.23 | 7.355 | 7.2 | 531263 |
| 1737070500 | 7.24 | -0.23 | -3.08 | 7.33 | 7.53 | 7.17 | 1084119 |
| 1736984100 | 7.47 | 0.41 | 5.81 | 7.25 | 7.51 | 7.17 | 866114 |
| 1736897700 | 7.06 | -0.17 | -2.35 | 7.25 | 7.28 | 7 | 787781 |
| 1736811300 | 7.23 | -0.06 | -0.82 | 7.1 | 7.3 | 7.045 | 598394 |
| 1736552100 | 7.29 | -0.31 | -4.08 | 7.35 | 7.37 | 7.215 | 580437 |
| 1736379300 | 7.6 | -0.25 | -3.18 | 7.62 | 7.69 | 7.54 | 392891 |
| 1736292900 | 7.85 | -0.01 | -0.13 | 7.795 | 8 | 7.795 | 814872 |
| 1736206500 | 7.86 | 0.13 | 1.68 | 7.6801 | 7.94 | 7.66 | 683207 |
| 1735947300 | 7.73 | 0.19 | 2.52 | 7.48 | 7.755 | 7.44 | 444215 |
| 1735860900 | 7.54 | 0.1 | 1.34 | 7.45 | 7.59 | 7.42 | 473633 |
| 1735688100 | 7.44 | 0.04 | 0.54 | 7.41 | 7.64 | 7.31 | 647714 |
| 1735601700 | 7.4 | -0.25 | -3.27 | 7.41 | 7.49 | 7.3 | 601625 |
| 1735342500 | 7.65 | -0.2 | -2.55 | 7.61 | 7.685 | 7.43 | 735930 |
| 1735256100 | 7.85 | 0.03 | 0.38 | 7.71 | 7.895 | 7.71 | 355877 |
| 1735077840 | 7.82 | 0.14 | 1.82 | 7.61 | 7.84 | 7.525 | 275691 |
| 1734996900 | 7.68 | 0.17 | 2.26 | 7.45 | 7.695 | 7.37 | 851360 |
| 1734737700 | 7.51 | -0.21 | -2.72 | 7.63 | 7.66 | 7.45 | 1784813 |
| 1734651300 | 7.72 | 0.29 | 3.90 | 7.522 | 7.895 | 7.44 | 946203 |
| 1734564900 | 7.43 | -0.62 | -7.70 | 7.76 | 7.99 | 7.405 | 705589 |
| 1734478500 | 8.05 | 0.43 | 5.64 | 7.65 | 8.125 | 7.65 | 1370779 |
| 1734392100 | 7.62 | 0.29 | 3.96 | 7.6331 | 7.66 | 7.54 | 729789 |
| 1734132900 | 7.33 | -0.27 | -3.55 | 7.59 | 7.59 | 7.29 | 847422 |
| 1734046500 | 7.6 | -0.11 | -1.43 | 7.779 | 7.845 | 7.585 | 1091061 |
| 1733960100 | 7.71 | 0.51 | 7.08 | 7.24 | 7.73 | 7.115 | 1009600 |
| 1733873700 | 7.2 | -0.07 | -0.96 | 7.3 | 7.3299 | 7.18 | 806747 |
| 1733787300 | 7.27 | -0.03 | -0.41 | 7.285 | 7.4 | 7.235 | 855421 |
| 1733528100 | 7.3 | 0.22 | 3.11 | 7.16 | 7.335 | 7.16 | 560615 |
| 1733441700 | 7.08 | -0.2 | -2.75 | 7.26 | 7.375 | 7.07 | 758045 |
| 1733355300 | 7.28 | 0.05 | 0.69 | 7.17 | 7.325 | 7.11 | 1479801 |
| 1733268900 | 7.23 | 0.1 | 1.40 | 7.035 | 7.28 | 7 | 2000610 |
| 1733182500 | 7.13 | 0.14 | 2.00 | 6.8685 | 7.135 | 6.83 | 2492242 |
| 1732917840 | 6.99 | -1.08 | -13.38 | 7.07 | 7.24 | 6.88 | 4204344 |
| 1732750500 | 8.07 | -0.65 | -7.45 | 7.64 | 8.41 | 7.5501 | 3273973 |
| 1732664100 | 8.72 | 0.12 | 1.40 | 8.63 | 8.755 | 8.47 | 485666 |
| 1732577700 | 8.6 | -0.1 | -1.15 | 8.67 | 8.73 | 8.59 | 598975 |
| 1732318500 | 8.7 | 0.16 | 1.87 | 8.42 | 8.805 | 8.42 | 450135 |
| 1732232100 | 8.5399999 | -0.06 | -0.70 | 8.44 | 8.59 | 8.18 | 602174 |
| 1732145700 | 8.6 | 0.14 | 1.65 | 8.4 | 8.605 | 8.39 | 810407 |
| 1732059300 | 8.46 | -0.76 | -8.24 | 8.3699999 | 8.58 | 8.33 | 912352 |
| 1731972900 | 9.22 | -0.25 | -2.64 | 9.22 | 9.44 | 9.15 | 1750275 |
| 1731713700 | 9.47 | -0.08 | -0.84 | 9.67 | 9.69 | 9.43 | 1181725 |
| 1731627300 | 9.55 | 0.46 | 5.06 | 9.545 | 9.75 | 9.42 | 2005162 |
| 1731540900 | 9.09 | -0.01 | -0.11 | 9.16 | 9.275 | 9.0399999 | 2515420 |
| 1731454500 | 9.1 | -0.22 | -2.36 | 9.27 | 9.27 | 9.0395 | 442248 |
| 1731368100 | 9.32 | -0.17 | -1.79 | 9.45 | 9.51 | 9.07 | 668638 |
| 1731108900 | 9.49 | -0.01 | -0.11 | 9.96 | 9.96 | 9.46 | 1406790 |
| 1731022500 | 9.5 | 0.45 | 4.97 | 9.305 | 9.94 | 9.1199999 | 2036873 |
| 1730936100 | 9.05 | -0.24 | -2.58 | 8.93 | 9.1199999 | 8.86 | 777569 |
| 1730849700 | 9.2899999 | 0.49 | 5.57 | 8.705 | 9.38 | 8.6943 | 1333698 |
| 1730763300 | 8.8 | -0.04 | -0.45 | 8.92 | 8.94 | 8.775 | 472351 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
