Grifols S.A. American Depositary Sharesのデータ

Grifols S.A. American Depositary Sharesの基本情報

名前 Grifols S.A. American Depositary Shares
ティッカー GRFS
国 Spain
上場年 nan
セクター Health Care

Grifols S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.85 16.57 16.76 16.59 728600.0 16.59
2021-02-12 16.77 16.55 16.65 16.7 1066200.0 16.7
2021-02-11 17.03 16.67 16.92 16.72 519400.0 16.72
2021-02-10 17.43 17.1 17.25 17.11 996000.0 17.11
2021-02-09 17.45 17.15 17.29 17.18 604500.0 17.18
2021-02-08 17.55 16.97 17.0 17.41 504500.0 17.41
2021-02-05 17.48 17.2 17.48 17.23 452400.0 17.23
2021-02-04 17.62 17.26 17.52 17.29 895100.0 17.29
2021-02-03 18.2 17.4 17.44 17.85 518200.0 17.85
2021-02-02 17.74 17.33 17.43 17.62 1250700.0 17.62
2021-02-01 17.75 17.39 17.44 17.5 1214300.0 17.5
2021-01-29 18.1 17.4 17.96 17.68 1374400.0 17.68
2021-01-28 18.44 17.85 18.13 17.93 1150000.0 17.93
2021-01-27 18.75 18.0 18.69 18.35 1586400.0 18.35
2021-01-26 18.98 18.39 18.98 18.45 597300.0 18.45
2021-01-25 19.05 18.72 18.98 18.98 682800.0 18.98
2021-01-22 19.34 18.82 18.86 19.05 1076900.0 19.05
2021-01-21 19.73 19.08 19.66 19.33 836400.0 19.33
2021-01-20 19.78 19.02 19.78 19.27 2023700.0 19.27
2021-01-19 20.49 19.61 20.41 19.78 1433500.0 19.78
2021-01-15 19.3 19.08 19.2 19.08 761400.0 19.08
2021-01-14 19.57 19.0 19.05 19.15 506800.0 19.15
2021-01-13 19.36 18.98 19.02 19.25 418000.0 19.25
2021-01-12 19.53 18.91 19.29 19.14 944300.0 19.14
2021-01-11 19.65 19.08 19.13 19.53 525500.0 19.53
2021-01-08 19.65 19.16 19.23 19.6 872200.0 19.6
2021-01-07 19.36 18.82 18.88 19.27 492000.0 19.27
2021-01-06 19.38 18.72 18.72 19.21 556400.0 19.21
2021-01-05 18.94 18.65 18.89 18.83 443200.0 18.83
2021-01-04 19.0 18.55 18.64 18.95 487600.0 18.95
2020-12-31 18.57 18.3 18.53 18.44 350800.0 18.44
2020-12-30 18.67 18.41 18.61 18.5 267800.0 18.5
2020-12-29 18.79 18.28 18.66 18.31 461800.0 18.31
2020-12-28 18.78 18.43 18.65 18.44 312400.0 18.44
2020-12-24 18.95 18.58 18.95 18.65 96500.0 18.65
2020-12-23 18.95 18.66 18.95 18.84 771600.0 18.84
2020-12-22 19.16 18.81 19.16 18.93 522600.0 18.93
2020-12-21 19.2 18.89 19.08 19.12 501700.0 19.12
2020-12-18 19.56 19.35 19.51 19.51 814800.0 19.51
2020-12-17 19.72 19.19 19.22 19.67 635100.0 19.67
2020-12-16 19.19 18.96 19.13 19.13 653900.0 19.13
2020-12-15 19.14 18.86 19.05 19.0 679400.0 19.0
2020-12-14 19.29 18.7 19.02 18.84 526100.0 18.84
2020-12-11 18.89 18.58 18.72 18.74 396600.0 18.74
2020-12-10 19.11 18.76 18.88 19.03 411600.0 19.03
2020-12-09 18.76 18.43 18.73 18.59 799000.0 18.59
2020-12-08 18.76 18.33 18.41 18.59 1019600.0 18.59
2020-12-07 18.68 18.34 18.63 18.41 1796300.0 18.41
2020-12-04 18.88 18.72 18.75 18.84 660900.0 18.84
2020-12-03 18.93 18.67 18.88 18.77 531400.0 18.77
2020-12-02 19.04 18.74 18.98 18.82 1257500.0 18.82
2020-12-01 19.33 18.63 18.68 19.25 937200.0 19.25
2020-11-30 18.77 18.43 18.68 18.53 394500.0 18.53
2020-11-27 18.74 18.49 18.52 18.69 731100.0 18.69
2020-11-25 18.44 18.17 18.38 18.21 947300.0 18.21
2020-11-24 18.65 18.34 18.44 18.4 456400.0 18.4
2020-11-23 18.98 18.45 18.76 18.66 477500.0 18.66
2020-11-20 19.11 18.75 18.92 18.83 794200.0 18.83
2020-11-19 19.28 18.66 18.76 19.21 1073700.0 19.21
2020-11-18 19.11 18.76 19.0 18.88 598400.0 18.88
2020-11-17 19.22 18.7 18.88 19.04 743200.0 19.04
2020-11-16 19.31 18.98 19.07 19.25 1025700.0 19.25
2020-11-13 19.32 18.86 18.91 19.04 652900.0 19.04
2020-11-12 19.23 18.71 18.8 18.89 663800.0 18.89
2020-11-11 19.07 18.68 18.81 18.83 689000.0 18.83
2020-11-10 19.33 18.95 19.2 19.01 650700.0 19.01
2020-11-09 19.82 19.12 19.25 19.6 1587400.0 19.6
2020-11-06 18.94 18.3 18.88 18.42 566500.0 18.42
2020-11-05 18.48 17.97 18.12 18.42 906700.0 18.42
2020-11-04 17.99 17.43 17.55 17.59 742000.0 17.59
2020-11-03 17.46 17.17 17.3 17.3 581900.0 17.3
2020-11-02 17.35 16.93 17.03 17.22 632400.0 17.22
2020-10-30 17.0 16.55 16.65 16.98 1057400.0 16.98
2020-10-29 17.11 16.67 17.1 16.86 512600.0 16.66
2020-10-28 17.72 17.26 17.52 17.33 988300.0 17.12
2020-10-27 18.09 17.7 17.86 17.9 1398300.0 17.69
2020-10-26 18.65 18.03 18.41 18.04 1295000.0 17.82
2020-10-23 18.56 18.22 18.31 18.51 1287500.0 18.29
2020-10-22 18.8 18.08 18.75 18.2 2392700.0 17.98
2020-10-21 19.67 18.98 19.36 19.03 4519700.0 18.8
2020-10-20 19.88 19.25 19.43 19.53 1659100.0 19.3
2020-10-19 19.56 19.02 19.2 19.06 976900.0 18.83
2020-10-16 19.77 19.04 19.5 19.06 1407400.0 18.83
2020-10-15 20.05 19.35 19.41 19.63 2622700.0 19.4
2020-10-14 18.59 18.3 18.44 18.35 492100.0 18.13
2020-10-13 18.62 18.41 18.41 18.5 1226000.0 18.28
2020-10-12 18.75 18.39 18.53 18.6 785800.0 18.38
2020-10-09 18.69 18.02 18.03 18.6 1170900.0 18.38
2020-10-08 17.88 17.53 17.67 17.75 366200.0 17.54
2020-10-07 17.92 17.65 17.85 17.67 505800.0 17.46
2020-10-06 18.22 17.83 17.9 17.93 1435900.0 17.72
2020-10-05 17.81 17.18 17.18 17.8 2045500.0 17.59
2020-10-02 17.42 17.07 17.3 17.07 1513600.0 16.87
2020-10-01 17.6 17.07 17.34 17.19 2329200.0 16.99
2020-09-30 17.42 16.87 16.87 17.35 1803600.0 17.14
2020-09-29 17.22 16.67 16.91 16.81 1071400.0 16.61
2020-09-28 17.16 16.68 16.68 16.9 565500.0 16.7
2020-09-25 16.69 16.43 16.47 16.57 3467600.0 16.37
2020-09-24 16.88 16.2 16.21 16.71 12231100.0 16.51
2020-09-23 16.29 15.71 15.71 16.25 1423500.0 16.06
2020-09-22 15.93 15.69 15.8 15.72 1652400.0 15.53
2020-09-21 15.91 15.62 15.85 15.88 914500.0 15.69
2020-09-18 16.71 15.97 16.63 16.16 1351100.0 15.97
2020-09-17 16.85 16.46 16.62 16.68 837500.0 16.48
2020-09-16 16.96 16.61 16.86 16.62 865300.0 16.42
2020-09-15 17.12 16.6 17.06 16.62 1140700.0 16.42
2020-09-14 16.78 16.25 16.28 16.55 2163600.0 16.35
2020-09-11 15.93 15.64 15.91 15.83 1332000.0 15.64
2020-09-10 16.46 15.49 16.41 15.6 1322200.0 15.41
2020-09-09 16.74 16.23 16.45 16.3 1111100.0 16.11
2020-09-08 16.2 15.75 15.89 15.87 1203000.0 15.68
2020-09-04 15.77 15.18 15.64 15.4 761400.0 15.22
2020-09-03 16.17 15.59 16.03 15.71 757900.0 15.52
2020-09-02 16.11 15.79 15.83 16.0 731800.0 15.81
2020-09-01 16.17 15.63 16.01 15.8 944300.0 15.61
2020-08-31 16.29 16.01 16.14 16.03 1026000.0 15.84
2020-08-28 16.37 15.83 16.33 15.97 1423400.0 15.78
2020-08-27 16.63 16.08 16.55 16.2 1695800.0 16.01
2020-08-26 16.94 16.28 16.94 16.29 1334000.0 16.1
2020-08-25 17.04 16.56 16.81 16.76 3208400.0 16.56
2020-08-24 17.86 16.56 17.86 16.69 1984700.0 16.49
2020-08-21 17.09 16.59 17.05 16.69 1769900.0 16.49
2020-08-20 17.43 16.95 17.33 17.1 2051000.0 16.9
2020-08-19 18.01 17.34 17.94 17.42 1690700.0 17.21
2020-08-18 18.2 17.92 18.11 17.99 861400.0 17.78
2020-08-17 18.28 18.01 18.06 18.1 2006600.0 17.88
2020-08-14 18.35 17.8 18.15 17.99 2025400.0 17.78
2020-08-13 18.85 18.35 18.52 18.37 555900.0 18.15
2020-08-12 18.45 18.19 18.24 18.3 513200.0 18.08
2020-08-11 18.23 17.93 18.03 17.99 993800.0 17.78
2020-08-10 18.3 17.34 18.3 17.45 4894200.0 17.24
2020-08-07 18.38 18.16 18.31 18.24 560500.0 18.02
2020-08-06 18.79 18.39 18.75 18.49 264900.0 18.27
2020-08-05 19.04 18.61 19.01 18.65 1343100.0 18.43
2020-08-04 19.17 18.88 19.06 18.98 461300.0 18.75
2020-08-03 19.22 18.78 18.92 19.08 991700.0 18.85
2020-07-31 19.36 18.69 19.35 18.87 834000.0 18.65
2020-07-30 19.32 18.59 18.82 19.31 1112900.0 19.08
2020-07-29 19.3 18.78 19.27 19.29 1107900.0 19.06
2020-07-28 19.4 18.94 18.94 19.23 958000.0 19.0
2020-07-27 18.97 18.43 18.53 18.85 1126100.0 18.63
2020-07-24 18.88 18.31 18.88 18.53 1543100.0 18.31
2020-07-23 19.94 19.31 19.94 19.43 1073400.0 19.2
2020-07-22 20.07 19.74 19.97 19.82 393400.0 19.58
2020-07-21 20.11 19.6 20.11 19.66 494900.0 19.43
2020-07-20 20.6 20.09 20.42 20.16 779500.0 19.92
2020-07-17 19.79 19.53 19.69 19.66 2012400.0 19.43
2020-07-16 19.78 19.54 19.55 19.73 2811900.0 19.49
2020-07-15 19.74 19.44 19.69 19.46 512300.0 19.23
2020-07-14 19.22 18.76 18.82 19.22 447900.0 18.99
2020-07-13 19.06 18.56 18.78 18.66 439400.0 18.44
2020-07-10 18.79 18.44 18.77 18.56 560500.0 18.34
2020-07-09 18.76 18.4 18.58 18.62 417400.0 18.4
2020-07-08 19.0 18.49 18.75 18.59 587900.0 18.37
2020-07-07 19.04 18.64 18.96 18.7 744500.0 18.48
2020-07-06 19.28 19.05 19.11 19.05 605900.0 18.82
2020-07-02 18.95 18.45 18.45 18.7 560900.0 18.48
2020-07-01 18.53 18.22 18.31 18.26 988800.0 18.04
2020-06-30 18.52 18.23 18.5 18.24 636400.0 18.02
2020-06-29 18.8 18.43 18.66 18.64 517900.0 18.42
2020-06-26 19.01 18.6 18.65 18.73 800300.0 18.51
2020-06-25 18.83 18.38 18.68 18.8 849400.0 18.58
2020-06-24 19.54 18.74 19.54 18.77 620700.0 18.55
2020-06-23 20.24 19.67 20.24 19.8 13394900.0 19.56
2020-06-22 19.99 19.44 19.64 19.99 928900.0 19.75
2020-06-19 20.28 19.4 19.69 19.48 958900.0 19.25
2020-06-18 19.93 19.53 19.87 19.71 811200.0 19.48
2020-06-17 19.99 19.41 19.64 19.46 1374200.0 19.23
2020-06-16 19.6 19.24 19.52 19.34 1177400.0 19.11
2020-06-15 19.21 18.97 19.02 19.18 786000.0 18.95
2020-06-12 19.8 18.98 19.61 19.22 790500.0 18.99
2020-06-11 20.0 19.27 19.88 19.48 1529000.0 19.25
2020-06-10 20.19 19.36 19.94 19.73 1253500.0 19.49
2020-06-09 20.12 19.66 19.73 19.72 1537400.0 19.48
2020-06-08 20.02 19.26 19.9 19.6 1702600.0 19.37
2020-06-05 20.23 19.84 20.18 20.02 1097200.0 19.78
2020-06-04 20.12 19.7 19.76 19.75 889100.0 19.51
2020-06-03 19.98 19.66 19.98 19.69 1781900.0 19.46
2020-06-02 20.2 19.47 19.58 20.12 711400.0 19.88
2020-06-01 19.76 19.18 19.64 19.69 1198300.0 19.46
2020-05-29 19.5 18.85 19.5 18.93 1201600.0 18.7
2020-05-28 19.5 18.72 19.5 18.76 1469800.0 18.54
2020-05-27 19.96 19.27 19.96 19.32 941800.0 19.09
2020-05-26 20.6 19.93 20.37 20.1 1256700.0 19.86
2020-05-22 20.89 20.37 20.65 20.61 786400.0 20.36
2020-05-21 20.98 20.53 20.72 20.8 491500.0 20.55
2020-05-20 20.58 20.29 20.44 20.35 1085200.0 20.11
2020-05-19 20.58 20.15 20.22 20.34 1625900.0 20.1
2020-05-18 20.57 19.84 19.84 20.35 636100.0 20.11
2020-05-15 19.7 19.09 19.53 19.31 438600.0 19.08
2020-05-14 19.86 19.23 19.6 19.6 405800.0 19.37
2020-05-13 19.98 17.72 19.65 19.55 461200.0 19.32
2020-05-12 19.97 19.45 19.97 19.48 450500.0 19.25
2020-05-11 20.13 19.56 19.75 20.0 308400.0 19.76
2020-05-08 19.82 19.34 19.51 19.75 203900.0 19.51
2020-05-07 19.79 19.08 19.79 19.08 411000.0 18.85
2020-05-06 20.2 19.14 20.2 19.6 330300.0 19.37
2020-05-05 20.18 19.65 19.87 20.05 231400.0 19.81
2020-05-04 20.14 19.61 20.14 19.83 895500.0 19.59
2020-05-01 20.27 19.39 20.09 19.83 296700.0 19.59
2020-04-30 20.84 20.24 20.84 20.3 1078300.0 20.06
2020-04-29 21.1 20.57 20.9 20.73 1112400.0 20.48
2020-04-28 21.01 20.63 20.86 20.8 800200.0 20.55
2020-04-27 21.14 20.57 20.81 20.73 738700.0 20.48
2020-04-24 20.7 20.12 20.65 20.24 571400.0 20.0
2020-04-23 20.9 20.32 20.59 20.51 883400.0 20.27
2020-04-22 21.4 20.33 21.4 20.55 411200.0 20.31
2020-04-21 21.88 21.2 21.2 21.45 1438300.0 21.19
2020-04-20 21.2 20.76 21.08 21.0 499300.0 20.75
2020-04-17 21.21 20.51 21.01 20.92 1343100.0 20.67
2020-04-16 21.57 20.23 20.51 21.24 586700.0 20.99
2020-04-15 20.67 19.71 19.91 20.35 335000.0 20.11
2020-04-14 20.78 20.14 20.33 20.4 608700.0 20.16
2020-04-13 20.55 19.44 20.18 19.83 245000.0 19.59
2020-04-09 20.36 19.5 20.36 19.77 285800.0 19.53
2020-04-08 20.49 19.67 19.96 20.39 442900.0 20.15
2020-04-07 20.41 19.57 19.81 20.0 563700.0 19.76
2020-04-06 20.16 19.07 19.77 19.36 1070700.0 19.13
2020-04-03 19.98 18.55 19.65 19.18 531000.0 18.95
2020-04-02 19.88 18.85 19.27 19.79 1377800.0 19.55
2020-04-01 19.97 19.08 19.89 19.43 562700.0 19.2
2020-03-31 20.34 19.37 19.73 20.14 410400.0 19.9
2020-03-30 20.68 19.93 20.44 20.6 580200.0 20.35
2020-03-27 20.7 19.21 19.68 20.65 587600.0 20.4
2020-03-26 19.9 18.93 19.53 19.52 621100.0 19.29
2020-03-25 18.61 17.6 18.61 17.77 2240400.0 17.56
2020-03-24 19.37 17.91 18.94 18.7 691000.0 18.48
2020-03-23 18.66 17.38 18.66 18.15 882800.0 17.93
2020-03-20 18.57 17.38 18.12 18.13 1281200.0 17.91
2020-03-19 18.82 16.95 17.43 17.59 3284000.0 17.38
2020-03-18 17.23 15.8 16.4 16.8 2292700.0 16.6
2020-03-17 17.72 15.92 16.44 17.66 1592400.0 17.45
2020-03-16 17.48 13.4 17.29 16.28 1744700.0 16.09
2020-03-13 19.99 18.42 19.78 19.44 2166500.0 19.21
2020-03-12 19.13 17.0 19.0 18.52 1140900.0 18.3
2020-03-11 21.07 20.16 20.98 20.36 1797300.0 20.12
2020-03-10 22.13 21.24 21.84 22.12 2515200.0 21.86
2020-03-09 21.96 21.2 21.24 21.29 1882400.0 21.04
2020-03-06 22.18 21.65 21.91 22.06 1726100.0 21.8
2020-03-05 22.57 22.21 22.48 22.35 1293500.0 22.08
2020-03-04 23.17 22.6 22.93 23.05 1188000.0 22.78
2020-03-03 23.4 22.18 23.07 22.57 1409500.0 22.3
2020-03-02 23.04 22.14 22.6 23.03 2746200.0 22.76
2020-02-28 22.55 21.27 22.39 21.41 3237800.0 21.15
2020-02-27 23.8 23.12 23.25 23.48 2340400.0 23.2
2020-02-26 24.58 24.3 24.37 24.41 1411400.0 24.12
2020-02-25 24.63 24.39 24.57 24.5 1905600.0 24.21
2020-02-24 24.9 24.56 24.71 24.74 1433900.0 24.45
2020-02-21 25.73 25.3 25.38 25.63 942800.0 25.32
2020-02-20 25.42 25.16 25.28 25.41 1016300.0 25.11
2020-02-19 25.31 24.98 24.99 25.3 869700.0 25.0
2020-02-18 24.85 24.5 24.62 24.81 795500.0 24.51