Premium
Grifols SA (GRFS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 8.43 | -0.07 | -0.82 | 8.43 | 8.5 | 8.2 | 1216779 |
| 1741304100 | 8.5 | -0.21 | -2.41 | 8.57 | 8.81 | 8.482 | 1556033 |
| 1741217700 | 8.71 | 0.44 | 5.32 | 8.67 | 8.78 | 8.6199999 | 1143916 |
| 1741131300 | 8.27 | -0.31 | -3.61 | 8.4 | 8.4 | 8.21 | 702564 |
| 1741044900 | 8.58 | 0.14 | 1.66 | 8.44 | 8.63 | 8.385 | 2839580 |
| 1740785700 | 8.44 | 0.16 | 1.93 | 8.07 | 8.6 | 8.07 | 1524622 |
| 1740699300 | 8.28 | 0.34 | 4.28 | 7.93 | 8.6 | 7.92 | 3813027 |
| 1740612900 | 7.94 | 0.56 | 7.59 | 7.6 | 8.42 | 7.25 | 2220986 |
| 1740526500 | 7.38 | -0.05 | -0.67 | 7.61 | 7.68 | 7.02 | 1649911 |
| 1740440100 | 7.43 | -0.02 | -0.27 | 7.53 | 7.53 | 7.43 | 293864 |
| 1740180900 | 7.45 | -0.08 | -1.06 | 7.53 | 7.53 | 7.43 | 562369 |
| 1740094500 | 7.53 | 0.16 | 2.17 | 7.52 | 7.61 | 7.47 | 409701 |
| 1740008100 | 7.37 | -0.01 | -0.14 | 7.5 | 7.535 | 7.3505 | 420780 |
| 1739921700 | 7.38 | 0.06 | 0.82 | 7.63 | 7.63 | 7.36 | 878707 |
| 1739576100 | 7.32 | -0.15 | -2.01 | 7.52 | 7.54 | 7.32 | 378114 |
| 1739489700 | 7.47 | 0.46 | 6.56 | 7.19 | 7.51 | 7.19 | 734887 |
| 1739403300 | 7.01 | -0.18 | -2.50 | 7.2 | 7.2 | 6.98 | 702991 |
| 1739316900 | 7.19 | 0.21 | 3.01 | 7 | 7.19 | 6.96 | 852972 |
| 1739230500 | 6.98 | -0.14 | -1.97 | 7.05 | 7.08 | 6.9702 | 848184 |
| 1738971300 | 7.12 | 0.13 | 1.86 | 6.83 | 7.12 | 6.8 | 1068439 |
| 1738884900 | 6.99 | -0.07 | -0.99 | 6.92 | 7.105 | 6.87 | 2149962 |
| 1738798500 | 7.06 | 0.24 | 3.52 | 6.84 | 7.08 | 6.81 | 601605 |
| 1738712100 | 6.82 | 0.2 | 3.02 | 6.8 | 6.83 | 6.655 | 652511 |
| 1738625700 | 6.62 | -0.27 | -3.92 | 6.68 | 6.775 | 6.61 | 747200 |
| 1738366500 | 6.89 | -0.02 | -0.29 | 6.955 | 6.9799 | 6.882 | 601589 |
| 1738280100 | 6.91 | -0.09 | -1.29 | 7.05 | 7.05 | 6.91 | 712493 |
| 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 | 7.25 | 7.47 | 7.2 | 591420 |
| 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 | 7.38 | 7.38 | 7.215 | 588626 |
| 1736379300 | 7.6 | -0.25 | -3.18 | 7.65 | 7.69 | 7.54 | 396104 |
| 1736292900 | 7.85 | -0.01 | -0.13 | 7.81 | 8 | 7.795 | 823017 |
| 1736206500 | 7.86 | 0.13 | 1.68 | 7.68 | 7.94 | 7.64 | 692915 |
| 1735947300 | 7.73 | 0.19 | 2.52 | 7.52 | 7.755 | 7.44 | 446487 |
| 1735860900 | 7.54 | 0.1 | 1.34 | 7.48 | 7.59 | 7.42 | 481583 |
| 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 | 605806 |
| 1735342500 | 7.65 | -0.2 | -2.55 | 7.58 | 7.685 | 7.43 | 760496 |
| 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 | 851733 |
| 1734737700 | 7.51 | -0.21 | -2.72 | 7.65 | 7.66 | 7.45 | 1796910 |
| 1734651300 | 7.72 | 0.29 | 3.90 | 7.54 | 7.895 | 7.44 | 947082 |
| 1734564900 | 7.43 | -0.62 | -7.70 | 7.74 | 7.99 | 7.405 | 713503 |
| 1734478500 | 8.05 | 0.43 | 5.64 | 7.65 | 8.125 | 7.65 | 1374120 |
| 1734392100 | 7.62 | 0.29 | 3.96 | 7.62 | 7.66 | 7.54 | 764244 |
| 1734132900 | 7.33 | -0.27 | -3.55 | 7.59 | 7.59 | 7.29 | 856095 |
| 1734046500 | 7.6 | -0.11 | -1.43 | 7.8 | 7.845 | 7.585 | 1101386 |
| 1733960100 | 7.71 | 0.51 | 7.08 | 7.26 | 7.73 | 7.115 | 1014310 |
| 1733873700 | 7.2 | -0.07 | -0.96 | 7.28 | 7.39 | 7.18 | 834896 |
| 1733787300 | 7.27 | -0.03 | -0.41 | 7.29 | 7.4 | 7.235 | 881862 |
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
