Vocento 15 años 21 de Octubre, 01:22 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRIFOLS B (GRF.P)GRIFOLS B (GRF.P)

0,100,55 %
18,21

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/10/2017 18,450 18,210 0,55 18,450 18,055 14.949
19/10/2017 18,250 18,110 -1,31 18,355 18,045 134.193
18/10/2017 18,290 18,350 0,49 18,375 18,230 51.115
17/10/2017 18,190 18,260 0,88 18,270 18,060 109.683
16/10/2017 18,220 18,100 0,89 18,220 17,845 212.977
13/10/2017 17,885 17,940 0,50 18,000 17,805 104.048
12/10/2017 17,930 17,850 -0,36 18,025 17,770 29.376
11/10/2017 18,085 17,915 1,13 18,085 17,815 45.159
10/10/2017 17,990 17,715 -1,77 18,020 17,645 35.159
09/10/2017 17,850 18,035 -0,85 18,295 17,850 41.989
06/10/2017 18,355 18,190 0,06 18,415 18,145 33.845
05/10/2017 17,965 18,180 1,51 18,235 17,870 28.494
04/10/2017 18,230 17,910 -1,38 18,230 17,765 69.853
03/10/2017 18,165 18,160 -0,85 18,380 18,085 47.104
02/10/2017 18,015 18,315 -1,45 18,500 18,015 158.935
29/09/2017 18,625 18,585 1,01 18,625 18,230 138.694
28/09/2017 18,240 18,400 0,82 18,460 18,085 226.063
27/09/2017 18,045 18,250 1,96 18,270 17,865 85.483
26/09/2017 17,900 17,900 1,47 17,900 17,560 78.090
25/09/2017 17,745 17,640 1,12 17,745 17,415 42.071
22/09/2017 17,360 17,445 0,98 17,490 17,205 97.029
21/09/2017 17,440 17,275 0,73 17,440 17,095 146.073
20/09/2017 17,495 17,150 -1,58 17,495 17,115 71.158
19/09/2017 17,695 17,425 0,69 17,695 17,015 105.430
18/09/2017 17,425 17,305 0,00 17,610 17,240 80.227
15/09/2017 17,950 17,305 -4,13 17,950 17,230 367.191
14/09/2017 18,195 18,050 0,87 18,195 17,935 75.135
13/09/2017 17,680 17,895 0,28 17,910 17,560 59.039
12/09/2017 17,725 17,845 -0,94 17,930 17,725 60.972
11/09/2017 17,595 18,015 2,30 18,075 17,595 62.905
08/09/2017 18,585 17,610 -0,59 18,585 17,560 45.068
07/09/2017 17,600 17,715 1,46 17,715 17,470 31.273
06/09/2017 17,245 17,460 -0,20 17,585 17,235 117.953
05/09/2017 17,360 17,495 0,40 17,565 17,345 44.363
04/09/2017 17,355 17,425 -0,31 17,425 17,240 35.409
01/09/2017 17,325 17,480 1,39 17,495 17,220 296.143
31/08/2017 17,550 17,240 1,83 17,550 16,955 174.042
30/08/2017 17,160 16,930 0,59 17,160 16,860 80.797
29/08/2017 17,050 16,830 -1,38 17,050 16,755 71.660
28/08/2017 17,260 17,065 -1,47 17,260 17,065 52.508
25/08/2017 17,315 17,320 0,35 17,460 17,220 73.953
24/08/2017 17,395 17,260 -0,40 17,475 17,260 62.120
23/08/2017 17,340 17,330 -0,03 17,410 17,010 20.511
22/08/2017 17,590 17,335 0,90 17,590 17,125 41.708
21/08/2017 17,225 17,180 -0,49 17,440 17,175 39.450
18/08/2017 17,730 17,265 -0,86 17,730 17,115 37.984
17/08/2017 17,415 17,415 -1,58 17,785 17,410 105.746
16/08/2017 17,760 17,695 0,60 17,845 17,625 13.804
15/08/2017 17,570 17,590 0,49 17,845 17,565 22.564
14/08/2017 17,790 17,505 1,16 17,790 17,400 23.971
11/08/2017 17,500 17,305 -0,60 17,500 17,160 13.148
10/08/2017 17,700 17,410 -1,67 17,945 17,400 74.845
09/08/2017 17,700 17,705 -1,14 17,805 17,560 42.308
08/08/2017 17,830 17,910 0,84 18,020 17,700 72.666
07/08/2017 17,900 17,760 -0,75 17,920 17,740 75.937
04/08/2017 17,750 17,895 1,50 17,900 17,610 36.535
03/08/2017 17,835 17,630 0,48 17,835 17,525 49.906
02/08/2017 17,610 17,545 -1,43 17,760 17,530 67.306
01/08/2017 17,960 17,800 -0,53 17,960 17,715 23.214
31/07/2017 17,560 17,895 1,91 17,945 17,560 30.026
28/07/2017 17,510 17,560 0,77 17,985 17,365 69.369
27/07/2017 17,245 17,425 0,11 17,595 17,245 50.117
26/07/2017 17,435 17,405 0,55 17,495 17,295 69.355
25/07/2017 17,640 17,310 -1,34 17,705 17,270 116.810
24/07/2017 17,950 17,545 -1,98 17,950 17,500 43.301
21/07/2017 18,055 17,900 -0,47 18,130 17,680 77.914
20/07/2017 18,035 17,985 -0,61 18,170 17,895 20.365
19/07/2017 18,050 18,095 1,06 18,170 17,940 16.671
18/07/2017 18,185 17,905 -2,21 18,185 17,785 40.106
17/07/2017 18,225 18,310 0,85 18,390 18,140 67.728
14/07/2017 18,075 18,155 0,22 18,330 18,075 26.414
13/07/2017 18,180 18,115 -0,82 18,285 18,095 34.923
12/07/2017 17,505 18,265 1,75 18,265 17,405 18.538
11/07/2017 18,175 17,950 -1,99 18,355 17,925 28.543
10/07/2017 18,200 18,315 1,75 18,345 18,040 22.959
07/07/2017 18,140 18,000 -0,33 18,140 17,955 21.637
06/07/2017 18,150 18,060 -1,87 18,335 18,020 73.580
05/07/2017 18,340 18,405 0,35 18,495 18,265 31.010
04/07/2017 18,415 18,340 -1,34 18,600 18,210 14.404
03/07/2017 18,540 18,590 0,49 18,655 18,420 66.899
30/06/2017 18,185 18,500 0,03 18,705 18,185 48.712
29/06/2017 19,000 18,495 -2,58 19,030 18,460 96.456
28/06/2017 19,210 18,985 -2,19 19,210 18,910 73.689
27/06/2017 19,600 19,410 -1,02 19,640 19,275 136.680
26/06/2017 19,940 19,610 -1,70 20,090 19,605 36.952
23/06/2017 20,255 19,950 -2,44 20,255 19,950 23.758
22/06/2017 20,195 20,450 2,10 20,455 19,980 52.849
21/06/2017 19,685 20,030 1,68 20,030 19,410 128.291
20/06/2017 19,530 19,700 0,56 19,760 19,465 85.008
19/06/2017 19,215 19,590 1,45 19,590 19,190 49.577
16/06/2017 18,890 19,310 1,85 19,310 18,890 141.811
15/06/2017 18,990 18,960 0,00 19,040 18,745 58.930
14/06/2017 18,855 18,960 1,36 19,010 18,805 160.826
13/06/2017 18,550 18,705 0,11 18,795 18,550 83.691
12/06/2017 18,620 18,685 -0,16 18,770 18,395 92.175
09/06/2017 18,935 18,715 -0,35 18,990 18,190 69.537
08/06/2017 18,965 18,780 -0,32 18,965 18,700 14.371
07/06/2017 19,135 18,840 -0,82 19,135 18,755 23.316
06/06/2017 19,195 18,995 -1,02 19,195 18,940 76.355
05/06/2017 19,345 19,190 -0,47 19,345 19,155 8.091
02/06/2017 19,250 19,280 0,23 19,465 19,215 16.122
01/06/2017 19,095 19,235 0,68 19,275 19,065 28.464
31/05/2017 18,905 19,105 0,53 19,165 18,905 53.110
30/05/2017 18,825 19,005 1,17 19,310 18,705 50.898
29/05/2017 19,003 18,784 -1,20 19,003 18,784 60.952
26/05/2017 19,251 19,013 -0,49 19,251 18,933 13.412
25/05/2017 18,824 19,107 0,65 19,132 18,824 32.661
24/05/2017 19,107 18,983 -0,73 19,112 18,844 75.645
23/05/2017 19,147 19,122 0,34 19,196 18,943 63.588
22/05/2017 18,864 19,057 0,03 19,117 18,864 16.672
19/05/2017 18,725 19,052 0,73 19,181 18,665 112.388
18/05/2017 18,973 18,913 -0,68 19,052 18,492 80.012
17/05/2017 19,469 19,042 -1,87 19,469 18,933 75.860
16/05/2017 19,226 19,405 0,80 19,405 19,077 50.440
15/05/2017 19,201 19,251 -0,84 19,479 19,042 91.501
12/05/2017 19,157 19,415 0,75 19,628 19,157 88.176
11/05/2017 19,449 19,271 -0,82 19,449 19,271 99.057
10/05/2017 19,449 19,429 0,67 19,548 19,261 175.216
09/05/2017 19,261 19,300 -0,82 19,444 19,261 102.531
08/05/2017 19,350 19,459 0,80 19,459 19,161 30.790
05/05/2017 19,350 19,305 -0,28 19,469 19,216 75.556
04/05/2017 19,380 19,360 -0,81 19,767 19,360 133.821
03/05/2017 20,045 19,519 -1,01 20,045 19,479 37.526
02/05/2017 19,677 19,717 1,40 19,931 19,558 92.288
28/04/2017 19,261 19,444 0,90 19,514 19,142 101.643
27/04/2017 19,350 19,271 0,47 19,400 19,057 58.876
26/04/2017 18,715 19,181 2,19 19,181 18,715 115.044
25/04/2017 18,521 18,770 0,80 18,799 18,521 75.552
24/04/2017 18,507 18,621 0,86 18,695 18,467 61.583
21/04/2017 18,358 18,462 1,72 18,556 18,219 50.554
20/04/2017 18,457 18,149 -1,24 18,894 18,149 64.362
19/04/2017 18,328 18,378 1,76 18,378 17,956 31.868
18/04/2017 18,735 18,060 -2,33 18,735 18,060 73.864
13/04/2017 18,378 18,492 1,30 18,670 18,268 94.352
12/04/2017 18,035 18,254 2,11 18,254 17,847 39.495
11/04/2017 17,663 17,876 0,06 18,105 17,618 95.589
10/04/2017 17,574 17,867 -0,33 18,060 17,574 55.099
07/04/2017 17,961 17,926 0,47 17,981 17,544 143.201
06/04/2017 17,549 17,842 1,07 17,916 17,504 46.539
05/04/2017 17,931 17,653 0,03 17,931 17,564 52.202
04/04/2017 17,862 17,648 0,14 17,862 17,554 40.196
03/04/2017 17,782 17,623 0,91 17,782 17,514 58.976
31/03/2017 17,723 17,465 0,51 17,723 17,256 137.091
30/03/2017 16,671 17,375 3,12 17,425 16,671 64.875
29/03/2017 16,671 16,849 0,30 16,869 16,666 86.493
28/03/2017 17,068 16,800 0,36 17,068 16,775 62.715
27/03/2017 16,790 16,740 0,15 16,919 16,656 91.854
24/03/2017 16,423 16,715 0,87 16,790 16,423 97.425
23/03/2017 16,001 16,572 1,58 16,572 16,001 30.573
22/03/2017 15,877 16,314 0,98 16,373 15,877 99.027
21/03/2017 16,358 16,155 -1,96 16,572 16,140 32.491
20/03/2017 16,373 16,477 -2,41 16,859 16,373 119.007
17/03/2017 16,165 16,884 4,42 16,884 16,085 166.456
16/03/2017 16,651 16,170 -0,28 16,651 16,125 82.509
15/03/2017 16,249 16,214 0,21 16,333 16,150 21.287
14/03/2017 16,229 16,180 -0,94 16,388 16,085 22.786
13/03/2017 16,304 16,333 -0,06 16,452 16,264 62.424
10/03/2017 16,552 16,343 -0,81 16,591 16,309 59.131
09/03/2017 16,452 16,477 -0,12 16,596 16,443 34.730
08/03/2017 16,581 16,497 0,09 16,666 16,492 5.291
07/03/2017 16,562 16,482 -1,45 16,879 16,448 70.882
06/03/2017 16,825 16,725 -0,50 16,839 16,621 31.037
03/03/2017 16,869 16,810 0,24 16,919 16,720 35.331
02/03/2017 16,472 16,770 1,14 16,795 16,472 51.935
01/03/2017 16,522 16,581 1,77 16,844 16,244 52.263
28/02/2017 16,110 16,294 0,12 16,373 16,110 28.060
27/02/2017 16,194 16,274 -0,82 16,418 16,100 71.168
24/02/2017 16,562 16,408 0,30 16,562 16,204 24.461
23/02/2017 16,284 16,358 -1,05 16,562 16,284 27.087
22/02/2017 16,472 16,532 0,39 16,591 16,323 65.536
21/02/2017 16,254 16,467 0,88 16,467 16,214 48.664
20/02/2017 16,323 16,323 0,80 16,358 16,140 22.018
17/02/2017 16,254 16,194 0,25 16,299 16,085 54.349
16/02/2017 16,472 16,155 -1,33 16,472 16,120 39.694
15/02/2017 16,472 16,373 -0,24 16,472 16,304 58.642
14/02/2017 16,075 16,413 1,22 16,433 16,075 29.617
13/02/2017 16,214 16,214 0,43 16,294 16,135 49.536
10/02/2017 16,155 16,145 0,15 16,319 16,130 48.336
09/02/2017 16,140 16,120 0,25 16,269 15,986 81.924
08/02/2017 16,323 16,080 -0,64 16,323 16,056 132.361
07/02/2017 16,368 16,185 0,52 16,368 16,100 17.197
06/02/2017 16,224 16,100 0,87 16,348 16,046 31.945
03/02/2017 15,852 15,961 1,10 16,175 15,847 63.471
02/02/2017 15,678 15,788 -0,16 15,867 15,678 23.190
01/02/2017 15,683 15,812 0,66 15,817 15,520 42.730
31/01/2017 15,807 15,708 -0,66 15,847 15,569 112.628
30/01/2017 16,180 15,812 -0,78 16,180 15,798 103.878
27/01/2017 15,852 15,936 0,78 16,041 15,807 79.131
26/01/2017 15,629 15,812 1,40 15,956 15,629 112.451
25/01/2017 15,569 15,594 0,35 15,698 15,485 97.979
24/01/2017 15,768 15,540 -0,45 15,768 15,401 92.445
23/01/2017 15,564 15,609 -0,32 15,688 15,361 42.230
20/01/2017 15,669 15,659 0,54 15,847 15,594 26.633
19/01/2017 15,559 15,574 0,61 15,837 15,554 107.976
18/01/2017 15,753 15,480 0,16 15,753 15,361 60.344
17/01/2017 15,361 15,455 0,29 15,535 15,301 16.015
16/01/2017 15,857 15,411 -2,23 15,857 15,396 138.578
13/01/2017 15,619 15,763 2,19 15,837 15,386 55.756
12/01/2017 15,540 15,425 -0,61 15,554 15,212 57.284
11/01/2017 15,629 15,520 -1,70 15,877 15,520 106.773
10/01/2017 15,847 15,788 -0,75 15,897 15,639 33.087
09/01/2017 15,897 15,907 -0,37 16,056 15,748 82.690
06/01/2017 15,857 15,966 0,31 16,070 15,579 38.338
05/01/2017 15,728 15,917 1,20 15,961 15,589 51.835
04/01/2017 15,535 15,728 4,21 15,728 15,420 119.632
03/01/2017 14,934 15,093 0,23 15,435 14,934 63.762
02/01/2017 15,053 15,058 -0,20 15,331 15,053 8.731
30/12/2016 14,835 15,088 -0,16 15,113 14,835 30.385
29/12/2016 15,148 15,113 -0,78 15,272 15,033 41.555
28/12/2016 15,272 15,232 0,26 15,272 15,073 37.530
27/12/2016 15,088 15,192 1,53 15,272 15,088 28.310
23/12/2016 15,073 14,964 0,10 15,158 14,924 101.961
22/12/2016 14,547 14,949 0,40 14,949 14,547 172.725
21/12/2016 14,909 14,890 0,27 15,043 14,666 87.289
20/12/2016 15,182 14,850 -0,40 15,182 14,850 69.274
19/12/2016 14,800 14,909 0,43 14,954 14,661 52.183
16/12/2016 14,850 14,845 0,64 14,929 14,651 257.359
15/12/2016 14,051 14,751 8,27 14,805 13,902 335.574
14/12/2016 13,734 13,624 -0,33 13,734 13,560 55.181
13/12/2016 13,590 13,669 -0,47 13,853 13,550 74.650
12/12/2016 13,912 13,734 -2,19 14,061 13,689 33.473
09/12/2016 13,704 14,041 2,28 14,135 13,674 150.214
08/12/2016 13,267 13,729 2,10 13,729 13,232 61.337
07/12/2016 13,654 13,446 -1,06 13,739 13,396 56.436
06/12/2016 13,882 13,590 -1,33 13,882 13,560 88.774
05/12/2016 13,912 13,773 -2,60 14,155 13,734 52.403
02/12/2016 14,165 14,140 -2,14 14,199 13,949 55.363
01/12/2016 14,317 14,449 -1,04 14,449 14,131 71.556
30/11/2016 14,581 14,601 1,36 14,616 14,263 49.316
29/11/2016 14,513 14,405 -0,61 14,567 14,361 52.046
28/11/2016 14,493 14,493 0,92 14,498 14,268 35.607
25/11/2016 14,263 14,361 1,00 14,361 14,145 65.838
24/11/2016 14,209 14,219 1,01 14,302 14,111 73.575
23/11/2016 14,248 14,077 0,45 14,248 13,866 148.362
22/11/2016 14,233 14,013 -0,87 14,233 13,949 88.613
21/11/2016 14,356 14,135 -0,45 14,356 13,989 92.187
18/11/2016 14,331 14,199 -0,62 14,331 14,140 101.331
17/11/2016 14,278 14,287 0,31 14,312 14,062 26.167
16/11/2016 14,209 14,243 0,35 14,258 14,101 112.267
15/11/2016 14,405 14,194 -0,24 14,405 14,131 131.443
14/11/2016 14,307 14,229 1,47 14,361 14,013 80.292
11/11/2016 14,380 14,023 -0,21 14,380 13,935 120.627
10/11/2016 14,405 14,052 -0,66 14,523 13,930 227.231
09/11/2016 12,984 14,145 4,53 14,233 12,984 235.149
08/11/2016 13,513 13,533 2,41 13,597 13,180 87.958
07/11/2016 12,979 13,214 2,90 13,254 12,960 37.686
04/11/2016 12,768 12,842 -0,72 12,920 12,768 65.264
03/11/2016 12,847 12,935 -0,71 13,087 12,847 54.080
02/11/2016 13,033 13,028 1,30 13,160 12,822 62.815
01/11/2016 12,994 12,862 -0,11 13,033 12,788 40.565
31/10/2016 12,955 12,876 -1,35 13,033 12,876 101.569
28/10/2016 13,141 13,053 -1,22 13,258 13,048 81.988
27/10/2016 13,293 13,214 -1,39 13,430 13,156 64.347
26/10/2016 13,479 13,401 0,11 13,479 13,327 89.277
25/10/2016 13,523 13,386 -1,83 13,587 13,337 143.007
24/10/2016 13,523 13,636 0,47 13,695 13,523 105.858
publicidad