Premium
Grifols SA (GRFS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.54347826087 | 7.36 | 7.73 | 7.33 | 494391 | 7.54318652 | DR |
| 4 | -0.72 | -8.86699507389 | 8.12 | 8.18 | 7.26 | 590779 | 7.65701996 | DR |
| 12 | -0.25 | -3.26797385621 | 7.65 | 8.83 | 7.26 | 658624 | 7.98380858 | DR |
| 26 | -1.51 | -16.9472502806 | 8.91 | 9.77 | 7.26 | 622570 | 8.38485446 | DR |
| 52 | -1.52 | -17.0403587444 | 8.92 | 11.14 | 7.26 | 697520 | 9.09155364 | DR |
| 156 | -1.77 | -19.3020719738 | 9.17 | 12.1499 | 5.3001 | 1106428 | 8.21462564 | DR |
| 260 | -10.94 | -59.6510359869 | 18.34 | 18.34 | 5.3001 | 1040897 | 8.91213911 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 7.4 | -0.06 | -0.80 | 7.49 | 7.49 | 7.34 | 1025924 |
| 1781735700 | 7.46 | -0.13 | -1.71 | 7.58 | 7.6 | 7.45 | 625559 |
| 1781649300 | 7.59 | -0.03 | -0.39 | 7.59 | 7.65 | 7.55 | 269114 |
| 1781562900 | 7.62 | -0.02 | -0.26 | 7.73 | 7.73 | 7.61 | 394503 |
| 1781303700 | 7.64 | 0.15 | 2.00 | 7.51 | 7.685 | 7.455 | 480297 |
| 1781217300 | 7.49 | 0.17 | 2.32 | 7.36 | 7.53 | 7.33 | 702480 |
| 1781130900 | 7.32 | -0.02 | -0.27 | 7.26 | 7.435 | 7.26 | 950377 |
| 1781044500 | 7.34 | 0.01 | 0.14 | 7.49 | 7.535 | 7.32 | 1026442 |
| 1780958100 | 7.33 | -0.31 | -4.06 | 7.59 | 7.59 | 7.33 | 569473 |
| 1780698900 | 7.64 | 0.06 | 0.79 | 7.64 | 7.73 | 7.6 | 338421 |
| 1780612500 | 7.58 | 0.11 | 1.47 | 7.58 | 7.64 | 7.525 | 390550 |
| 1780526100 | 7.47 | -0.16 | -2.10 | 7.6 | 7.6 | 7.425 | 474455 |
| 1780439700 | 7.63 | -0.11 | -1.42 | 7.72 | 7.775 | 7.605 | 583196 |
| 1780353300 | 7.74 | -0.11 | -1.40 | 7.86 | 7.93 | 7.72 | 1010733 |
| 1780094100 | 7.85 | -0.13 | -1.63 | 8.05 | 8.07 | 7.83 | 626428 |
| 1780007700 | 7.98 | -0.07 | -0.87 | 7.94 | 8.005 | 7.881 | 523321 |
| 1779921300 | 8.05 | 0.04 | 0.50 | 8.17 | 8.18 | 7.985 | 757533 |
| 1779834900 | 8.01 | 0.03 | 0.38 | 7.98 | 8.0491 | 7.94 | 487635 |
| 1779489300 | 7.98 | -0.13 | -1.60 | 8.08 | 8.11 | 7.9532 | 379999 |
| 1779402900 | 8.11 | -0.08 | -0.98 | 8.1199999 | 8.16 | 8.065 | 634278 |
| 1779316500 | 8.19 | 0.35 | 4.46 | 7.94 | 8.235 | 7.94 | 1090472 |
| 1779230100 | 7.84 | -0.03 | -0.38 | 7.84 | 7.92 | 7.79 | 434034 |
| 1779143700 | 7.87 | 0.21 | 2.74 | 7.72 | 7.91 | 7.7 | 535776 |
| 1778884500 | 7.66 | -0.13 | -1.67 | 7.78 | 7.81 | 7.61 | 461954 |
| 1778798100 | 7.79 | 0.08 | 1.04 | 7.8 | 7.91 | 7.75 | 495130 |
| 1778711700 | 7.71 | 0.15 | 1.98 | 7.54 | 7.72 | 7.5 | 777904 |
| 1778625300 | 7.56 | -0.24 | -3.08 | 7.72 | 7.72 | 7.545 | 757684 |
| 1778538900 | 7.8 | -0.3 | -3.70 | 8 | 8.08 | 7.7301 | 829817 |
| 1778279700 | 8.1 | 0.04 | 0.50 | 8.16 | 8.185 | 7.98 | 682760 |
| 1778193300 | 8.06 | -0.35 | -4.16 | 8.45 | 8.465 | 8.01 | 1135791 |
| 1778106900 | 8.41 | 0.14 | 1.69 | 8.4 | 8.46 | 8.2962 | 354254 |
| 1778020500 | 8.27 | 0.04 | 0.49 | 8.32 | 8.32 | 8.19 | 256943 |
| 1777934100 | 8.23 | 0 | 0.00 | 8.24 | 8.45 | 8.205 | 325507 |
| 1777674900 | 8.23 | -0.01 | -0.12 | 8.23 | 8.27 | 8.06 | 138757 |
| 1777588500 | 8.24 | 0.33 | 4.17 | 8.08 | 8.2957 | 8.08 | 432818 |
| 1777502100 | 7.91 | -0.16 | -1.98 | 8.07 | 8.07 | 7.87 | 358214 |
| 1777415700 | 8.07 | -0.06 | -0.74 | 8.11 | 8.1677 | 8.07 | 1568615 |
| 1777329300 | 8.13 | 0.05 | 0.62 | 8.1199999 | 8.17 | 8.0399999 | 741468 |
| 1777070100 | 8.08 | 0.09 | 1.13 | 8.08 | 8.1199999 | 7.97 | 343757 |
| 1776983700 | 7.99 | -0.39 | -4.60 | 8.3699999 | 8.3699999 | 7.95 | 559659 |
| 1776897300 | 8.375 | -0.02 | -0.18 | 8.3699999 | 8.39 | 8.2899999 | 3701096 |
| 1776810900 | 8.39 | -0.08 | -0.94 | 8.45 | 8.45 | 8.35 | 616876 |
| 1776724500 | 8.47 | -0.28 | -3.20 | 8.57 | 8.67 | 8.45 | 321372 |
| 1776465300 | 8.75 | 0.15 | 1.74 | 8.8 | 8.83 | 8.58 | 672545 |
| 1776378900 | 8.6 | -0.09 | -1.04 | 8.74 | 8.7449999 | 8.55 | 505207 |
| 1776292500 | 8.69 | 0.19 | 2.24 | 8.74 | 8.76 | 8.6649999 | 374645 |
| 1776206100 | 8.5 | 0.14 | 1.67 | 8.51 | 8.655 | 8.47 | 708234 |
| 1776119700 | 8.36 | 0.15 | 1.83 | 8.05 | 8.395 | 8.05 | 699456 |
| 1775860500 | 8.21 | 0.16 | 1.99 | 8.15 | 8.25 | 8.1199999 | 517874 |
| 1775774100 | 8.05 | -0.34 | -4.05 | 8.15 | 8.15 | 7.9009 | 973193 |
| 1775687700 | 8.39 | 0.29 | 3.58 | 8.44 | 8.44 | 8.3 | 295581 |
| 1775601300 | 8.1 | -0.13 | -1.58 | 8.17 | 8.17 | 7.86 | 578137 |
| 1775514900 | 8.23 | -0.01 | -0.12 | 8.25 | 8.33 | 8.155 | 421739 |
| 1775169300 | 8.24 | -0.01 | -0.12 | 8.13 | 8.25 | 8 | 758797 |
| 1775082900 | 8.25 | 0.23 | 2.87 | 8.1199999 | 8.28 | 8.07 | 805210 |
| 1774996500 | 8.02 | 0.46 | 6.08 | 7.73 | 8.02 | 7.73 | 785843 |
| 1774910100 | 7.56 | 0.07 | 0.93 | 7.6 | 7.67 | 7.55 | 480945 |
| 1774650900 | 7.49 | -0.13 | -1.71 | 7.51 | 7.5798 | 7.47 | 872658 |
| 1774564500 | 7.62 | -0.09 | -1.17 | 7.65 | 7.71 | 7.52 | 604650 |
| 1774478100 | 7.71 | 0.11 | 1.45 | 7.68 | 7.84 | 7.39 | 1210653 |
| 1774391700 | 7.6 | -0.09 | -1.17 | 7.6 | 7.71 | 7.57 | 734841 |
| 1774305300 | 7.69 | 0.11 | 1.45 | 7.72 | 7.78 | 7.63 | 715124 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
