Grifols Pref

GRLSbn
🏛️ 영국 →
8.57
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10.04 10.04 10.04 10.04 0.0M
2021-12-29 10.06 10.06 10.06 10.06 0.0M
2021-12-23 9.64 9.69 9.64 9.69 0.0M
2021-12-22 9.59 9.59 9.59 9.59 0.0M
2021-12-21 9.71 9.71 9.71 9.71 0.0M
2021-12-20 9.47 9.47 9.47 9.47 0.0M
2021-12-17 9.72 9.72 9.72 9.72 0.0M
2021-12-15 9.40 9.40 9.40 9.40 0.0M
2021-12-14 9.47 9.47 9.47 9.47 0.0M
2021-12-13 9.20 9.20 9.20 9.20 0.0M
2021-12-10 9.28 9.28 9.28 9.28 0.0M
2021-12-09 9.32 9.32 9.32 9.32 0.0M
2021-12-08 9.33 9.33 9.33 9.33 0.0M
2021-12-07 9.36 9.38 9.36 9.38 0.2M
2021-12-06 9.26 9.26 9.22 9.22 0.0M
2021-12-03 9.21 9.21 9.21 9.21 0.0M
2021-12-01 9.45 9.45 9.45 9.45 0.0M
2021-11-30 9.45 9.53 9.45 9.53 0.0M
2021-11-29 9.73 9.73 9.73 9.73 0.0M
2021-11-26 10.04 10.04 9.82 9.82 0.0M
2021-11-25 10.24 10.24 10.24 10.24 0.0M
2021-11-24 10.25 10.25 10.25 10.25 0.0M
2021-11-22 10.29 10.40 10.29 10.38 0.0M
2021-11-19 10.39 10.42 10.36 10.40 0.0M
2021-11-18 10.45 10.45 10.45 10.45 0.0M
2021-11-17 10.79 10.79 10.79 10.79 0.0M
2021-11-16 10.52 10.52 10.52 10.52 0.0M
2021-11-15 10.48 10.48 10.48 10.48 0.0M
2021-11-12 10.42 10.46 10.42 10.46 0.2M
2021-11-09 10.63 10.63 10.63 10.63 0.0M
2021-11-08 10.54 10.57 10.48 10.55 0.2M
2021-11-05 10.68 10.68 10.68 10.68 0.0M
2021-11-04 11.19 11.19 10.92 10.92 0.0M
2021-11-03 11.38 11.38 11.14 11.14 0.0M
2021-11-02 11.39 11.39 11.39 11.39 0.0M
2021-11-01 11.36 11.45 11.31 11.45 0.1M
2021-10-29 11.37 11.43 11.37 11.43 0.0M
2021-10-28 11.51 11.51 11.42 11.48 0.0M
2021-10-26 11.82 11.86 11.82 11.86 0.5M
2021-10-25 11.90 11.90 11.90 11.90 0.0M
2021-10-22 12.01 12.01 12.01 12.01 0.0M
2021-10-21 11.96 11.96 11.96 11.96 0.0M
2021-10-20 11.81 11.81 11.81 11.81 0.0M
2021-10-19 11.82 11.82 11.82 11.82 0.0M
2021-10-18 12.12 12.12 12.12 12.12 0.0M
2021-10-15 12.23 12.23 12.23 12.23 0.0M
2021-10-14 12.21 12.21 12.21 12.21 0.0M
2021-10-13 11.99 11.99 11.99 11.99 0.0M
2021-10-12 11.95 11.95 11.95 11.95 0.0M
2021-10-11 12.15 12.17 12.10 12.11 0.0M
2021-10-08 12.46 12.46 12.46 12.46 0.0M
2021-10-07 12.72 12.72 12.72 12.72 0.0M
2021-10-06 12.76 12.76 12.76 12.76 0.0M
2021-10-05 12.99 12.99 12.99 12.99 0.0M
2021-10-01 12.77 12.77 12.77 12.77 0.0M
2021-09-30 12.95 12.95 12.79 12.79 0.1M
2021-09-29 12.89 12.89 12.89 12.89 0.0M
2021-09-28 13.36 13.36 13.12 13.12 0.0M
2021-09-27 13.23 13.23 13.23 13.23 0.0M
2021-09-24 12.97 12.97 12.97 12.97 0.0M
2021-09-23 13.15 13.15 13.15 13.15 0.0M
2021-09-22 13.15 13.15 13.15 13.15 0.0M
2021-09-20 13.30 13.30 13.30 13.30 0.0M
2021-09-17 12.83 12.98 12.83 12.98 0.0M
2021-09-16 12.19 12.19 12.19 12.19 0.0M
2021-09-15 12.25 12.25 12.25 12.25 0.0M
2021-09-14 12.42 12.43 12.42 12.43 0.0M
2021-09-13 12.37 12.37 12.37 12.37 0.0M
2021-09-10 12.25 12.25 12.25 12.25 0.0M
2021-09-09 12.30 12.30 12.30 12.30 0.0M
2021-09-08 12.32 12.32 12.32 12.32 0.0M
2021-09-07 12.32 12.35 12.31 12.35 0.1M
2021-09-06 12.49 12.49 12.49 12.49 0.0M
2021-09-03 12.53 12.53 12.53 12.53 0.0M
2021-09-02 12.46 12.46 12.46 12.46 0.0M
2021-09-01 12.48 12.48 12.48 12.48 0.0M
2021-08-31 12.36 12.36 12.33 12.33 0.1M
2021-08-27 12.14 12.14 12.14 12.14 0.0M
2021-08-26 12.26 12.26 12.26 12.26 0.0M
2021-08-25 12.55 12.55 12.45 12.54 0.2M
2021-08-24 12.72 12.72 12.60 12.60 0.2M
2021-08-23 12.80 12.87 12.80 12.87 0.0M
2021-08-20 12.96 12.96 12.96 12.96 0.0M
2021-08-19 12.52 12.70 12.52 12.70 0.0M
2021-08-18 12.31 12.31 12.31 12.31 0.0M
2021-08-17 12.14 12.14 12.12 12.12 0.0M
2021-08-16 12.05 12.13 12.05 12.13 0.0M
2021-08-13 12.24 12.25 12.01 12.06 0.0M
2021-08-12 12.52 12.52 12.52 12.52 0.0M
2021-08-11 12.70 12.70 12.69 12.69 0.0M
2021-08-09 12.72 12.75 12.71 12.73 0.1M
2021-08-06 12.86 12.86 12.64 12.64 0.0M
2021-08-05 12.88 12.88 12.88 12.88 0.0M
2021-08-04 12.94 12.95 12.94 12.95 0.0M
2021-08-03 12.88 12.88 12.88 12.88 0.0M
2021-08-02 12.97 12.97 12.97 12.97 0.0M
2021-07-30 13.07 13.07 13.07 13.07 0.0M
2021-07-29 13.11 13.11 13.10 13.10 0.0M
2021-07-28 12.86 12.86 12.86 12.86 0.0M
2021-07-27 12.85 12.85 12.71 12.71 0.0M
2021-07-26 12.97 12.99 12.95 12.95 0.0M
2021-07-23 13.02 13.02 13.01 13.01 0.0M
2021-07-22 13.06 13.06 12.96 12.96 0.0M
2021-07-21 12.96 13.02 12.96 12.99 0.0M
2021-07-20 13.09 13.09 13.08 13.08 0.0M
2021-07-19 13.33 13.41 13.04 13.04 0.3M
2021-07-16 13.38 13.41 13.38 13.41 0.0M
2021-07-15 13.44 13.44 13.36 13.36 0.0M
2021-07-14 13.50 13.50 13.38 13.44 0.0M
2021-07-13 13.41 13.41 13.41 13.41 0.0M
2021-07-12 14.02 14.02 14.01 14.01 0.0M
2021-07-09 14.12 14.12 13.99 13.99 0.0M
2021-07-08 14.19 14.19 14.19 14.19 0.0M
2021-07-07 14.40 14.48 14.40 14.48 0.0M
2021-07-06 14.38 14.38 14.38 14.38 0.0M
2021-07-05 14.34 14.41 14.32 14.32 0.0M
2021-07-02 14.56 14.56 14.56 14.56 0.0M
2021-07-01 14.53 14.63 14.53 14.63 0.0M
2021-06-30 14.79 14.79 14.79 14.79 0.0M
2021-06-29 14.85 14.85 14.85 14.85 0.0M
2021-06-28 14.88 14.88 14.79 14.79 0.0M
2021-06-25 14.72 14.72 14.72 14.72 0.0M
2021-06-24 14.56 14.56 14.56 14.56 0.0M
2021-06-23 14.57 14.57 14.57 14.57 0.0M
2021-06-22 14.81 14.81 14.81 14.81 0.0M
2021-06-21 14.91 14.91 14.91 14.91 0.0M
2021-06-18 15.36 15.39 15.35 15.38 0.0M
2021-06-17 15.28 15.29 15.26 15.26 0.0M
2021-06-16 15.17 15.29 15.17 15.29 0.0M
2021-06-15 15.24 15.30 15.14 15.14 0.0M
2021-06-14 15.50 15.77 15.28 15.28 0.0M
2021-06-11 15.70 15.70 15.70 15.70 0.0M
2021-06-10 14.33 14.33 14.33 14.33 0.0M
2021-06-09 14.29 14.29 14.29 14.29 0.0M
2021-06-08 14.07 14.07 14.07 14.07 0.0M
2021-06-07 13.85 14.02 13.85 14.02 0.0M
2021-06-04 13.89 13.89 13.89 13.89 0.0M
2021-06-03 13.86 13.86 13.86 13.86 0.0M
2021-06-02 14.23 14.23 14.23 14.23 0.0M
2021-06-01 14.56 14.56 14.56 14.56 0.0M
2021-05-28 14.72 14.72 14.69 14.71 0.0M
2021-05-27 14.78 14.78 14.78 14.78 0.0M
2021-05-26 15.05 15.05 15.05 15.05 0.0M
2021-05-25 15.13 15.13 15.13 15.13 0.0M
2021-05-24 15.32 15.46 15.18 15.18 0.0M
2021-05-21 15.20 15.20 15.20 15.20 0.0M
2021-05-20 15.30 15.30 15.30 15.30 0.0M
2021-05-19 15.47 15.49 15.40 15.41 0.0M
2021-05-18 15.37 15.37 15.37 15.37 0.0M
2021-05-17 15.30 15.37 15.30 15.37 0.2M
2021-05-14 15.26 15.26 15.26 15.26 0.0M
2021-05-13 15.11 15.11 15.11 15.11 0.0M
2021-05-12 15.35 15.35 15.23 15.23 0.0M
2021-05-11 15.31 15.34 15.29 15.34 0.0M
2021-05-10 15.25 15.25 15.25 15.25 0.0M
2021-05-07 15.09 15.09 15.09 15.09 0.0M
2021-05-06 15.12 15.12 15.12 15.12 0.0M
2021-05-04 14.79 14.79 14.79 14.79 0.0M
2021-04-30 14.82 14.82 14.82 14.82 0.0M
2021-04-29 15.04 15.07 14.74 14.74 0.0M
2021-04-28 15.06 15.06 15.06 15.06 0.0M
2021-04-27 15.19 15.19 15.19 15.19 0.0M
2021-04-26 15.06 15.06 15.06 15.06 0.0M
2021-04-23 15.24 15.24 15.24 15.24 0.0M
2021-04-22 15.27 15.27 15.23 15.23 0.0M
2021-04-21 15.12 15.12 15.12 15.12 0.0M
2021-04-20 15.16 15.16 15.07 15.07 0.0M
2021-04-19 15.14 15.14 15.12 15.12 0.0M
2021-04-16 15.02 15.02 15.02 15.02 0.0M
2021-04-15 15.13 15.13 15.13 15.13 0.0M
2021-04-14 14.86 14.86 14.86 14.86 0.0M
2021-04-13 15.06 15.06 15.06 15.06 0.0M
2021-04-12 15.02 15.07 14.90 15.06 0.0M
2021-04-09 15.06 15.06 15.06 15.06 0.0M
2021-04-08 15.15 15.15 15.15 15.15 0.0M
2021-04-07 14.40 14.59 14.40 14.59 0.0M
2021-04-06 14.56 14.57 14.29 14.29 0.0M
2021-04-01 14.65 14.65 14.65 14.65 0.0M
2021-03-31 14.56 14.58 14.38 14.38 0.0M
2021-03-30 14.56 14.56 14.56 14.56 0.0M
2021-03-29 15.00 15.00 14.75 14.75 0.0M
2021-03-26 14.86 15.06 14.86 15.06 0.0M
2021-03-25 14.61 14.61 14.61 14.61 0.0M
2021-03-24 14.22 14.22 14.22 14.22 0.0M
2021-03-23 13.66 13.97 13.66 13.97 0.0M
2021-03-22 13.54 13.54 13.54 13.54 0.0M
2021-03-19 13.62 13.70 13.60 13.70 0.0M
2021-03-18 13.96 13.96 13.96 13.96 0.0M
2021-03-17 13.66 13.84 13.66 13.84 0.0M
2021-03-16 13.72 13.74 13.72 13.74 0.0M
2021-03-15 13.62 13.62 13.55 13.55 0.0M
2021-03-12 13.60 13.60 13.60 13.60 0.0M
2021-03-11 13.35 13.35 13.35 13.35 0.0M
2021-03-10 12.76 12.78 12.56 12.56 0.0M
2021-03-09 12.78 12.78 12.78 12.78 0.0M
2021-03-08 12.65 12.65 12.65 12.65 0.0M
2021-03-05 12.86 12.89 12.74 12.75 0.3M
2021-03-04 13.14 13.14 13.05 13.11 0.6M
2021-03-03 13.07 13.10 13.07 13.10 0.1M
2021-03-02 13.72 13.72 13.61 13.61 0.0M
2021-03-01 13.60 13.60 13.60 13.60 0.0M
2021-02-26 12.92 12.96 12.60 12.81 0.0M
2021-02-25 13.16 13.25 13.16 13.25 0.0M
2021-02-24 13.12 13.20 13.06 13.06 0.0M
2021-02-23 13.17 13.17 13.17 13.17 0.0M
2021-02-22 13.36 13.36 13.26 13.26 0.0M
2021-02-19 13.40 13.54 13.40 13.54 0.0M
2021-02-18 13.64 13.64 13.52 13.52 0.1M
2021-02-17 13.72 13.72 13.67 13.67 0.0M
2021-02-16 13.74 13.74 13.74 13.74 0.0M
2021-02-15 13.74 13.78 13.66 13.70 0.0M
2021-02-12 13.92 13.92 13.78 13.78 0.0M
2021-02-10 14.24 14.26 14.24 14.26 0.0M
2021-02-09 14.25 14.33 14.25 14.33 0.2M
2021-02-08 14.36 14.36 14.26 14.26 0.0M
2021-02-05 14.66 14.68 14.55 14.55 0.0M
2021-02-04 14.64 14.64 14.64 14.64 0.0M
2021-02-03 14.71 14.71 14.71 14.71 0.0M
2021-02-02 14.70 14.74 14.43 14.43 0.0M
2021-02-01 14.66 14.70 14.56 14.56 0.0M
2021-01-29 14.73 14.73 14.73 14.73 0.0M
2021-01-28 15.12 15.12 15.12 15.12 0.0M
2021-01-27 15.40 15.44 15.18 15.22 0.0M
2021-01-25 15.60 15.84 15.55 15.55 0.2M
2021-01-22 15.61 15.61 15.61 15.61 0.0M
2021-01-20 16.24 16.24 16.00 16.07 0.0M
2021-01-19 16.72 16.72 16.53 16.53 0.0M
2021-01-18 16.22 16.22 16.22 16.22 0.0M
2021-01-15 15.82 15.84 15.76 15.76 0.0M
2021-01-14 15.72 15.72 15.72 15.72 0.0M
2021-01-13 15.74 15.78 15.56 15.58 0.0M
2021-01-12 15.95 15.95 15.85 15.85 0.0M
2021-01-08 15.62 15.62 15.52 15.58 0.0M
2021-01-07 15.54 15.54 15.54 15.54 0.0M
2021-01-06 15.50 15.50 15.50 15.50 0.0M
2021-01-05 15.38 15.46 15.34 15.36 0.0M