Grifols Pref

GRLSbn
🏛️ イギリス →
8.57
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 9.56 10.68 9.56 10.68 0.1M
2023-12-28 9.55 9.55 9.54 9.54 0.0M
2023-12-27 9.51 9.51 9.41 9.41 0.0M
2023-12-22 9.55 9.55 9.47 9.54 0.0M
2023-12-21 9.61 9.71 9.56 9.65 0.1M
2023-12-20 9.85 9.92 9.83 9.89 0.0M
2023-12-19 9.53 9.65 9.51 9.65 0.1M
2023-12-18 9.54 9.54 9.39 9.39 0.0M
2023-12-15 9.62 9.62 9.54 9.54 0.0M
2023-12-14 9.84 9.84 9.74 9.77 0.0M
2023-12-13 9.47 9.47 9.38 9.38 0.0M
2023-12-12 9.55 9.55 9.46 9.49 0.0M
2023-12-11 9.70 9.72 9.69 9.71 0.0M
2023-12-08 9.62 9.71 9.60 9.60 0.0M
2023-12-07 9.43 9.56 9.35 9.40 0.0M
2023-12-06 9.32 9.49 9.32 9.48 0.1M
2023-12-05 9.05 9.10 9.05 9.10 0.0M
2023-12-04 9.04 9.08 8.94 9.05 0.0M
2023-12-01 8.92 8.95 8.91 8.95 0.0M
2023-11-30 8.79 9.02 8.79 9.02 0.1M
2023-11-29 8.87 8.87 8.82 8.82 0.0M
2023-11-28 9.15 9.17 8.88 8.95 0.1M
2023-11-27 9.18 9.19 9.03 9.03 0.0M
2023-11-24 9.11 9.11 9.00 9.06 0.0M
2023-11-23 8.88 8.88 8.88 8.88 0.0M
2023-11-22 8.81 8.89 8.81 8.89 0.0M
2023-11-21 8.85 8.87 8.75 8.80 0.0M
2023-11-20 8.77 8.79 8.69 8.72 0.0M
2023-11-17 8.79 8.79 8.79 8.79 0.0M
2023-11-16 8.80 8.80 8.72 8.77 0.1M
2023-11-15 8.78 8.85 8.78 8.85 0.0M
2023-11-14 8.59 8.59 8.59 8.59 0.0M
2023-11-13 8.30 8.30 8.29 8.29 0.0M
2023-11-10 8.27 8.27 8.27 8.27 0.0M
2023-11-09 8.48 8.54 8.46 8.51 0.0M
2023-11-08 8.62 8.62 8.54 8.54 0.0M
2023-11-07 8.40 8.43 8.40 8.43 0.0M
2023-11-06 8.46 8.54 8.46 8.54 0.0M
2023-11-03 8.70 8.78 8.48 8.49 0.0M
2023-11-02 7.67 8.47 7.67 8.39 0.0M
2023-11-01 7.54 7.54 7.54 7.54 0.0M
2023-10-31 7.52 7.52 7.52 7.52 0.0M
2023-10-30 7.36 7.41 7.36 7.41 0.0M
2023-10-27 7.37 7.37 7.37 7.37 0.0M
2023-10-26 7.17 7.31 7.17 7.31 0.0M
2023-10-25 7.28 7.28 7.16 7.19 0.0M
2023-10-24 7.54 7.56 7.49 7.56 0.0M
2023-10-23 7.52 7.52 7.30 7.39 0.1M
2023-10-20 7.46 7.52 7.42 7.52 0.3M
2023-10-19 7.80 8.12 7.76 8.12 0.4M
2023-10-18 8.07 8.14 8.07 8.12 0.3M
2023-10-17 8.23 8.23 8.23 8.23 0.0M
2023-10-16 8.23 8.23 8.23 8.23 0.0M
2023-10-13 8.30 8.30 8.30 8.30 0.0M
2023-10-12 8.41 8.41 8.24 8.29 0.0M
2023-10-11 8.34 8.34 8.34 8.34 0.0M
2023-10-09 8.03 8.05 7.96 8.02 0.0M
2023-10-05 8.18 8.35 8.18 8.20 0.0M
2023-10-04 8.07 8.07 8.07 8.07 0.0M
2023-10-03 8.65 8.65 8.26 8.26 0.0M
2023-10-02 8.70 8.70 8.56 8.59 0.0M
2023-09-29 8.67 8.67 8.67 8.67 0.0M
2023-09-28 8.65 8.65 8.65 8.65 0.0M
2023-09-27 8.78 8.78 8.63 8.63 0.0M
2023-09-26 8.65 8.69 8.64 8.64 0.0M
2023-09-25 8.62 8.62 8.62 8.62 0.0M
2023-09-22 8.78 8.80 8.78 8.80 0.0M
2023-09-21 8.95 8.95 8.79 8.79 0.0M
2023-09-20 9.17 9.17 9.05 9.14 0.0M
2023-09-19 9.21 9.21 9.21 9.21 0.0M
2023-09-18 9.12 9.16 9.06 9.10 0.0M
2023-09-15 9.23 9.23 9.23 9.23 0.0M
2023-09-14 8.98 9.23 8.98 9.18 0.0M
2023-09-13 8.85 8.99 8.81 8.99 0.0M
2023-09-12 8.99 8.99 8.99 8.99 0.0M
2023-09-11 8.55 8.55 8.54 8.54 0.1M
2023-09-08 8.31 8.33 8.31 8.32 0.0M
2023-09-07 8.56 8.56 8.38 8.46 0.0M
2023-09-06 8.64 8.71 8.60 8.66 0.0M
2023-09-05 8.77 8.80 8.66 8.69 0.1M
2023-09-04 8.79 8.85 8.77 8.78 0.0M
2023-09-01 8.87 8.87 8.78 8.78 0.0M
2023-08-31 8.77 8.78 8.77 8.78 0.0M
2023-08-30 8.73 8.73 8.63 8.67 0.0M
2023-08-29 9.01 9.02 8.90 8.96 0.0M
2023-08-25 8.96 8.96 8.91 8.91 0.0M
2023-08-24 9.11 9.11 9.11 9.11 0.0M
2023-08-23 9.16 9.16 9.14 9.14 0.0M
2023-08-22 9.30 9.30 9.30 9.30 0.0M
2023-08-21 9.27 9.27 9.27 9.27 0.0M
2023-08-18 9.36 9.36 9.16 9.19 0.0M
2023-08-17 9.38 9.39 9.38 9.39 0.0M
2023-08-16 9.40 9.44 9.37 9.44 0.0M
2023-08-15 9.38 9.45 9.38 9.45 0.0M
2023-08-14 9.23 9.23 9.23 9.23 0.0M
2023-08-11 9.21 9.21 9.21 9.21 0.0M
2023-08-10 9.32 9.39 9.32 9.39 0.0M
2023-08-09 9.45 9.45 9.30 9.34 0.0M
2023-08-08 9.29 9.40 9.21 9.39 0.1M
2023-08-07 9.15 9.31 9.15 9.31 0.0M
2023-08-04 9.19 9.43 9.18 9.43 0.1M
2023-08-03 9.15 9.15 9.15 9.15 0.0M
2023-08-02 9.19 9.19 9.10 9.10 0.0M
2023-08-01 9.41 9.48 9.41 9.48 0.0M
2023-07-31 9.31 9.31 9.31 9.31 0.0M
2023-07-28 9.00 9.01 9.00 9.01 0.1M
2023-07-27 9.19 9.19 8.97 8.97 0.0M
2023-07-26 9.06 9.15 8.98 9.13 0.0M
2023-07-25 8.97 9.00 8.97 8.98 0.0M
2023-07-24 9.19 9.25 9.16 9.24 0.0M
2023-07-21 9.32 9.37 9.16 9.27 0.0M
2023-07-20 9.32 9.36 9.27 9.27 0.0M
2023-07-18 8.99 8.99 8.99 8.99 0.0M
2023-07-17 8.42 8.70 8.42 8.70 0.1M
2023-07-14 8.54 8.54 8.54 8.54 0.0M
2023-07-13 8.54 8.62 8.54 8.61 0.0M
2023-07-12 8.56 8.56 8.56 8.56 0.0M
2023-07-11 8.48 8.48 8.48 8.48 0.0M
2023-07-10 8.35 8.38 8.30 8.33 0.2M
2023-07-07 8.37 8.47 8.37 8.47 0.1M
2023-07-06 8.36 8.36 8.36 8.36 0.0M
2023-07-05 8.51 8.51 8.44 8.50 0.0M
2023-07-04 8.43 8.54 8.43 8.54 0.0M
2023-07-03 8.40 8.40 8.35 8.35 0.1M
2023-06-30 8.36 8.38 8.36 8.38 0.0M
2023-06-29 8.32 8.34 8.17 8.17 0.0M
2023-06-28 8.25 8.25 8.25 8.25 0.0M
2023-06-27 8.02 8.02 8.02 8.02 0.0M
2023-06-26 8.16 8.24 8.14 8.17 0.0M
2023-06-23 8.17 8.17 8.17 8.17 0.0M
2023-06-22 8.21 8.31 8.21 8.31 0.0M
2023-06-21 8.25 8.25 8.25 8.25 0.0M
2023-06-20 8.43 8.44 8.38 8.44 0.0M
2023-06-19 8.27 8.27 8.27 8.27 0.0M
2023-06-16 8.20 8.23 8.20 8.23 0.0M
2023-06-15 8.15 8.17 8.15 8.17 0.0M
2023-06-14 8.37 8.40 8.27 8.36 0.0M
2023-06-13 7.96 8.05 7.96 8.05 0.0M
2023-06-12 8.05 8.05 8.05 8.05 0.0M
2023-06-09 8.06 8.06 8.06 8.06 0.0M
2023-06-08 8.36 8.36 8.14 8.16 0.0M
2023-06-07 8.41 8.41 8.41 8.41 0.0M
2023-06-06 8.29 8.32 8.28 8.32 0.0M
2023-06-05 8.18 8.22 8.18 8.19 0.0M
2023-06-02 8.20 8.20 8.20 8.20 0.0M
2023-06-01 7.85 7.85 7.75 7.75 0.0M
2023-05-31 7.69 7.69 7.69 7.69 0.0M
2023-05-30 8.07 8.10 8.01 8.01 0.0M
2023-05-26 8.14 8.14 8.14 8.14 0.0M
2023-05-25 7.99 8.02 7.99 8.02 0.0M
2023-05-24 8.13 8.13 7.94 8.03 0.0M
2023-05-23 8.24 8.30 8.17 8.27 0.1M
2023-05-22 8.29 8.29 8.29 8.29 0.0M
2023-05-19 7.97 8.19 7.91 8.15 0.4M
2023-05-18 7.87 7.92 7.81 7.88 0.3M
2023-05-17 7.77 7.83 7.77 7.83 0.1M
2023-05-15 8.02 8.04 8.02 8.04 0.0M
2023-05-12 7.82 7.95 7.82 7.88 0.0M
2023-05-11 7.71 7.82 7.67 7.81 0.1M
2023-05-10 7.39 7.59 7.39 7.58 0.0M
2023-05-09 7.16 7.51 7.05 7.43 0.4M
2023-05-05 6.75 6.75 6.61 6.68 0.0M
2023-05-04 6.46 6.46 6.46 6.46 0.0M
2023-05-03 6.50 6.52 6.41 6.48 0.0M
2023-05-02 6.74 6.75 6.59 6.59 0.0M
2023-04-28 6.70 6.70 6.70 6.70 0.0M
2023-04-27 6.49 6.50 6.47 6.47 0.0M
2023-04-26 6.60 6.60 6.51 6.51 0.0M
2023-04-25 6.54 6.59 6.54 6.55 0.0M
2023-04-24 6.75 6.75 6.75 6.75 0.0M
2023-04-21 6.66 6.76 6.66 6.70 0.0M
2023-04-20 6.72 6.72 6.72 6.72 0.0M
2023-04-19 6.87 6.87 6.54 6.69 0.1M
2023-04-18 6.74 6.74 6.74 6.74 0.0M
2023-04-17 6.88 6.91 6.88 6.91 0.0M
2023-04-14 6.80 6.82 6.74 6.82 0.0M
2023-04-13 6.76 6.81 6.75 6.80 0.0M
2023-04-12 7.02 7.02 6.80 6.80 0.0M
2023-04-11 6.75 6.75 6.75 6.75 0.0M
2023-04-06 6.68 6.68 6.66 6.66 0.0M
2023-03-31 6.69 6.69 6.56 6.62 0.0M
2023-03-30 6.50 6.55 6.49 6.55 0.0M
2023-03-29 6.46 6.46 6.46 6.46 0.0M
2023-03-28 6.36 6.44 6.36 6.44 0.0M
2023-03-24 6.30 6.30 6.21 6.21 0.1M
2023-03-23 6.28 6.49 6.28 6.49 0.1M
2023-03-22 6.25 6.25 6.17 6.17 0.0M
2023-03-21 6.17 6.31 6.17 6.31 0.1M
2023-03-20 6.08 6.12 6.04 6.04 0.1M
2023-03-17 6.29 6.29 6.29 6.29 0.0M
2023-03-16 6.93 6.98 6.39 6.43 0.1M
2023-03-15 6.92 7.12 6.75 7.12 0.1M
2023-03-14 7.03 7.17 7.03 7.17 0.0M
2023-03-13 6.94 7.05 6.88 7.04 0.2M
2023-03-10 7.07 7.12 7.07 7.08 0.0M
2023-03-09 7.32 7.32 7.21 7.27 0.0M
2023-03-08 7.43 7.43 7.43 7.43 0.0M
2023-03-07 7.68 7.68 7.54 7.57 0.0M
2023-03-06 7.67 7.79 7.67 7.74 0.0M
2023-03-03 8.19 8.19 8.02 8.02 0.1M
2023-03-02 8.10 8.14 8.00 8.00 0.2M
2023-03-01 7.77 8.10 7.77 8.10 0.4M
2023-02-28 8.27 8.27 7.89 7.99 0.2M
2023-02-27 8.55 8.55 8.49 8.52 0.0M
2023-02-24 8.46 8.46 8.46 8.46 0.0M
2023-02-23 8.63 8.75 8.63 8.68 0.0M
2023-02-22 8.98 8.98 8.60 8.66 0.1M
2023-02-21 9.71 9.85 9.64 9.70 0.1M
2023-02-20 9.64 9.69 9.61 9.69 0.0M
2023-02-17 9.26 9.73 9.21 9.63 0.0M
2023-02-16 9.84 9.97 9.57 9.57 0.0M
2023-02-15 9.07 9.12 9.07 9.09 0.0M
2023-02-14 9.24 9.24 9.11 9.18 0.0M
2023-02-13 9.09 9.11 9.04 9.06 0.0M
2023-02-10 9.11 9.20 9.11 9.16 0.0M
2023-02-09 9.24 9.37 9.18 9.37 0.2M
2023-02-08 9.51 9.63 9.45 9.59 0.0M
2023-02-07 9.15 9.31 9.15 9.30 0.1M
2023-02-06 9.03 9.23 8.97 9.21 0.0M
2023-02-03 9.16 9.16 9.16 9.16 0.0M
2023-02-02 8.77 9.09 8.77 8.97 0.0M
2023-02-01 8.51 8.52 8.44 8.47 0.0M
2023-01-31 8.19 8.29 8.17 8.29 0.0M
2023-01-30 8.39 8.39 8.35 8.35 0.0M
2023-01-27 8.40 8.53 8.40 8.46 0.0M
2023-01-26 8.51 8.56 8.47 8.47 0.0M
2023-01-25 8.32 8.45 8.29 8.42 0.0M
2023-01-24 8.39 8.41 8.37 8.41 0.0M
2023-01-23 8.37 8.45 8.37 8.45 0.0M
2023-01-20 8.43 8.43 8.39 8.39 0.0M
2023-01-19 8.39 8.39 8.39 8.39 0.0M
2023-01-18 8.52 8.52 8.49 8.49 0.0M
2023-01-17 8.47 8.49 8.36 8.44 0.0M
2023-01-16 8.47 8.57 8.46 8.53 0.0M
2023-01-13 8.43 8.50 8.43 8.47 0.0M
2023-01-12 8.42 8.42 8.31 8.38 0.1M
2023-01-11 8.30 8.40 8.30 8.34 0.0M
2023-01-10 8.19 8.23 8.19 8.22 0.0M
2023-01-09 8.38 8.44 8.36 8.39 0.0M
2023-01-06 8.43 8.47 8.27 8.32 0.0M
2023-01-05 8.38 8.38 8.32 8.32 0.0M
2023-01-04 8.24 8.41 8.23 8.41 0.0M
2023-01-03 8.12 8.23 8.10 8.15 0.3M