25 de Septiembre, 09:48 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,181,02 %
17,76

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/09/2018 17,720 17,580 -2,55 17,820 17,580 106.760
21/09/2018 18,180 18,040 -0,22 18,300 17,920 282.589
20/09/2018 18,240 18,080 -0,11 18,240 18,000 21.853
19/09/2018 18,680 18,100 1,57 18,680 17,900 90.401
18/09/2018 17,580 17,820 2,18 17,820 17,380 53.827
17/09/2018 17,580 17,440 0,35 17,580 17,060 87.183
14/09/2018 17,380 17,380 -0,23 17,420 17,060 146.675
13/09/2018 17,780 17,420 -1,91 17,920 17,340 96.817
12/09/2018 17,840 17,760 0,57 17,840 17,720 32.823
11/09/2018 17,480 17,660 0,57 17,680 17,440 80.571
10/09/2018 17,400 17,560 0,34 17,840 17,400 184.602
07/09/2018 17,740 17,500 -1,91 17,820 17,500 72.410
06/09/2018 18,140 17,840 -1,22 18,160 17,800 149.907
05/09/2018 18,360 18,060 -2,38 18,360 18,040 47.522
04/09/2018 18,520 18,500 0,33 18,580 18,240 60.502
03/09/2018 18,680 18,440 0,77 18,680 18,340 58.074
31/08/2018 18,620 18,300 -1,61 18,620 18,260 61.049
30/08/2018 18,940 18,600 -0,64 18,940 18,540 32.002
29/08/2018 18,380 18,720 1,96 18,740 18,200 112.052
28/08/2018 18,400 18,360 0,33 18,460 18,260 93.700
27/08/2018 18,180 18,300 0,88 18,440 18,180 383.299
24/08/2018 18,400 18,140 -0,33 18,400 18,140 57.190
23/08/2018 18,140 18,200 0,00 18,340 18,140 103.007
22/08/2018 17,780 18,200 1,11 18,200 17,780 94.069
21/08/2018 18,000 18,000 -0,44 18,180 17,960 51.915
20/08/2018 18,000 18,080 1,80 18,080 17,780 33.683
17/08/2018 18,000 17,760 0,34 18,020 17,760 52.351
16/08/2018 17,700 17,700 0,34 17,800 17,600 118.433
15/08/2018 18,260 17,640 -2,86 18,280 17,640 65.667
14/08/2018 18,480 18,160 0,11 18,480 18,100 89.050
13/08/2018 18,200 18,140 -0,87 18,240 18,040 46.984
10/08/2018 18,240 18,300 -0,87 18,440 18,240 62.272
09/08/2018 18,520 18,460 0,33 18,520 18,220 40.900
08/08/2018 18,800 18,400 -1,50 18,800 18,340 57.702
07/08/2018 18,560 18,680 -0,32 18,780 18,560 128.327
06/08/2018 18,800 18,740 0,43 18,820 18,640 66.380
03/08/2018 18,400 18,660 0,97 18,720 18,320 184.222
02/08/2018 18,320 18,480 1,20 18,560 17,940 219.023
01/08/2018 17,940 18,260 1,33 18,300 17,800 180.254
31/07/2018 18,500 18,020 -2,91 18,560 18,020 129.661
30/07/2018 18,700 18,560 0,11 18,700 18,260 31.616
27/07/2018 17,800 18,540 1,42 19,080 17,800 57.099
26/07/2018 18,040 18,280 0,11 18,340 17,900 57.770
25/07/2018 18,160 18,260 0,88 18,280 18,020 51.951
24/07/2018 17,920 18,100 0,78 18,180 17,920 104.772
23/07/2018 18,020 17,960 -1,64 18,220 17,960 40.092
20/07/2018 18,100 18,260 1,11 18,280 17,820 104.438
19/07/2018 18,100 18,060 -0,55 18,140 17,820 109.581
18/07/2018 18,360 18,160 -0,98 18,500 18,160 25.814
17/07/2018 18,320 18,340 0,00 18,420 18,140 30.001
16/07/2018 18,580 18,340 -0,43 18,580 18,320 29.678
13/07/2018 18,500 18,420 0,88 18,500 18,220 130.381
12/07/2018 18,300 18,260 0,88 18,480 18,180 59.883
11/07/2018 18,040 18,100 -0,55 18,280 17,920 141.722
10/07/2018 18,400 18,200 -0,76 18,540 18,120 83.897
09/07/2018 18,520 18,340 -1,71 18,660 18,300 126.526
06/07/2018 18,540 18,660 0,11 18,660 18,520 56.871
05/07/2018 18,800 18,640 -1,17 19,060 18,560 128.480
04/07/2018 18,720 18,860 1,29 18,900 18,660 28.251
03/07/2018 18,560 18,620 0,22 18,920 18,540 103.724
02/07/2018 18,400 18,580 0,65 18,640 18,400 52.958
29/06/2018 18,620 18,460 -0,97 18,900 18,460 115.689
28/06/2018 18,640 18,640 -1,69 18,960 18,440 123.232
27/06/2018 19,300 18,960 -1,15 19,300 18,800 57.913
26/06/2018 19,320 19,180 -1,03 19,520 19,160 189.610
25/06/2018 19,800 19,380 -0,92 19,800 19,360 82.793
22/06/2018 19,520 19,560 -0,51 19,700 19,380 108.679
21/06/2018 19,840 19,660 -0,10 19,980 19,580 67.202
20/06/2018 19,760 19,680 0,20 19,940 19,660 189.240
19/06/2018 19,620 19,640 -0,30 19,760 19,460 52.042
18/06/2018 19,800 19,700 -0,51 20,100 19,640 138.485
15/06/2018 20,750 19,800 -3,41 20,750 19,800 152.337
14/06/2018 20,450 20,500 -1,91 20,650 20,150 46.502
13/06/2018 21,000 20,900 -0,71 21,300 20,850 126.474
12/06/2018 20,950 21,050 1,45 21,050 20,800 81.506
11/06/2018 20,400 20,750 3,49 20,850 20,400 69.728
08/06/2018 19,640 20,050 2,93 20,050 19,420 61.762
07/06/2018 19,380 19,480 0,83 19,620 19,380 34.384
06/06/2018 19,340 19,320 0,42 19,340 19,160 27.409
05/06/2018 19,160 19,240 0,21 19,360 19,020 63.327
04/06/2018 18,740 19,200 1,59 19,220 18,740 41.892
01/06/2018 18,480 18,900 2,35 19,400 18,480 74.994
31/05/2018 19,178 18,466 -2,40 19,178 18,466 76.847
30/05/2018 18,743 18,921 1,27 19,118 18,743 67.260
29/05/2018 18,822 18,683 -1,66 18,822 18,486 69.751
28/05/2018 18,644 19,000 1,80 19,158 18,644 50.591
25/05/2018 19,079 18,664 -1,36 19,079 18,407 57.751
24/05/2018 19,257 18,921 -1,03 19,336 18,901 58.733
23/05/2018 18,782 19,118 1,04 19,118 18,723 31.198
22/05/2018 19,158 18,921 -0,10 19,158 18,842 24.160
21/05/2018 19,138 18,940 -0,10 19,178 18,940 33.530
18/05/2018 19,158 18,960 0,95 19,178 18,881 40.418
17/05/2018 19,000 18,782 -0,21 19,118 18,743 32.204
16/05/2018 19,079 18,822 -0,21 19,257 18,822 73.989
15/05/2018 19,020 18,861 -0,83 19,217 18,822 56.332
14/05/2018 19,079 19,020 1,91 19,079 18,723 52.587
11/05/2018 18,624 18,664 2,16 18,664 18,189 68.035
10/05/2018 18,209 18,268 1,20 18,268 18,071 77.459
09/05/2018 18,347 18,051 -0,33 18,347 18,051 97.481
08/05/2018 18,249 18,110 2,35 18,249 17,636 45.336
07/05/2018 17,695 17,695 1,59 17,695 17,339 42.054
04/05/2018 17,458 17,418 0,00 17,497 17,220 140.726
03/05/2018 17,260 17,418 2,20 17,754 16,746 104.585
02/05/2018 17,062 17,042 0,35 17,082 16,884 80.678
30/04/2018 17,003 16,983 0,70 17,003 16,825 89.495
27/04/2018 16,746 16,865 1,19 17,042 16,706 141.772
26/04/2018 16,528 16,667 0,60 16,726 16,528 77.790
25/04/2018 16,588 16,568 -0,24 16,588 16,449 40.485
24/04/2018 16,805 16,608 -1,29 16,845 16,568 65.464
23/04/2018 16,845 16,825 -0,35 16,845 16,608 36.586
20/04/2018 16,865 16,884 -0,23 17,082 16,825 137.734
19/04/2018 17,042 16,924 -0,23 17,042 16,825 75.858
18/04/2018 17,122 16,963 -0,23 17,201 16,924 54.890
17/04/2018 16,983 17,003 0,94 17,201 16,845 54.498
16/04/2018 17,023 16,845 -0,58 17,062 16,825 79.881
13/04/2018 17,141 16,944 -0,46 17,161 16,904 96.557
12/04/2018 16,706 17,023 2,01 17,023 16,647 32.848
11/04/2018 16,706 16,687 -0,12 17,003 16,687 29.817
10/04/2018 17,023 16,706 0,00 17,023 16,706 54.044
09/04/2018 16,667 16,706 0,84 16,746 16,469 99.778
06/04/2018 17,023 16,568 -1,18 17,023 16,548 183.003
05/04/2018 16,865 16,766 0,47 16,904 16,766 66.791
04/04/2018 16,865 16,687 -0,35 16,865 16,548 71.291
03/04/2018 16,983 16,746 -1,97 16,983 16,588 76.118
29/03/2018 16,983 17,082 1,53 17,181 16,865 29.823
28/03/2018 16,667 16,825 1,79 16,825 16,331 63.393
27/03/2018 16,509 16,528 1,83 16,687 16,311 226.053
26/03/2018 16,726 16,232 -1,68 16,726 16,173 48.751
23/03/2018 16,687 16,509 -1,65 16,687 16,430 36.838
22/03/2018 16,904 16,785 -1,05 16,904 16,706 28.981
21/03/2018 17,161 16,963 0,47 17,280 16,944 75.168
20/03/2018 16,884 16,884 0,35 16,904 16,687 62.195
19/03/2018 17,122 16,825 -1,62 17,319 16,805 65.389
16/03/2018 17,319 17,102 -1,14 17,517 17,102 230.882
15/03/2018 17,359 17,300 1,16 17,359 17,003 49.932
14/03/2018 17,477 17,102 -1,03 17,477 17,102 52.063
13/03/2018 17,893 17,280 -1,47 17,893 17,260 71.367
12/03/2018 17,636 17,537 0,80 17,695 17,537 50.472
09/03/2018 17,300 17,398 0,80 17,477 17,260 125.502
08/03/2018 17,616 17,260 -1,24 17,616 17,181 102.244
07/03/2018 17,062 17,477 2,08 17,517 17,062 39.031
06/03/2018 17,260 17,122 0,58 17,398 17,082 57.130
05/03/2018 16,845 17,023 0,47 17,122 16,805 138.594
02/03/2018 17,201 16,944 -1,49 17,201 16,825 113.342
01/03/2018 17,576 17,201 -2,03 17,576 17,062 116.695
28/02/2018 18,051 17,557 -3,48 18,051 17,181 199.551
27/02/2018 18,407 18,189 -0,76 18,407 18,169 177.093
26/02/2018 18,347 18,328 0,76 18,525 18,308 34.292
23/02/2018 18,347 18,189 0,33 18,347 17,952 23.840
22/02/2018 18,565 18,130 -0,43 18,565 18,110 29.350
21/02/2018 18,486 18,209 -1,39 18,486 18,110 19.520
20/02/2018 18,229 18,466 1,97 18,506 18,229 38.801
19/02/2018 18,446 18,110 -0,87 18,446 18,110 18.240
16/02/2018 18,585 18,268 1,09 18,585 18,150 23.161
15/02/2018 18,288 18,071 -0,22 18,367 17,972 84.517
14/02/2018 18,011 18,110 0,55 18,189 17,814 227.981
13/02/2018 18,426 18,011 -0,98 18,426 17,774 74.067
12/02/2018 18,110 18,189 1,55 18,466 18,071 46.142
09/02/2018 18,169 17,912 -0,77 18,169 17,794 54.583
08/02/2018 18,585 18,051 -3,08 18,585 17,972 18.291
07/02/2018 18,347 18,624 2,95 18,624 18,169 58.686
06/02/2018 18,328 18,090 -3,28 18,506 17,675 118.692
05/02/2018 19,039 18,703 -1,77 19,039 18,644 49.654
02/02/2018 19,771 19,039 -3,60 19,771 19,039 54.801
01/02/2018 19,712 19,751 0,60 20,117 19,553 250.749
31/01/2018 19,870 19,632 -0,30 19,870 19,553 48.449
30/01/2018 19,870 19,692 -0,65 19,870 19,553 67.228
29/01/2018 20,067 19,820 -0,25 20,067 19,712 65.416
26/01/2018 19,870 19,870 1,01 20,117 19,573 41.015
25/01/2018 19,731 19,672 0,40 19,771 19,593 29.310
24/01/2018 20,166 19,593 -2,60 20,166 19,593 65.728
23/01/2018 20,018 20,117 0,99 20,265 19,919 25.769
22/01/2018 19,771 19,919 1,46 19,919 19,514 26.193
19/01/2018 19,593 19,632 0,81 19,870 19,474 70.822
18/01/2018 19,692 19,474 -0,61 19,820 19,395 33.302
17/01/2018 20,117 19,593 -2,36 20,117 19,593 92.404
16/01/2018 19,820 20,067 1,25 20,117 19,712 58.305
15/01/2018 20,216 19,820 -1,47 20,265 19,820 32.997
12/01/2018 20,265 20,117 -0,25 20,265 20,018 17.605
11/01/2018 20,265 20,166 -0,49 20,413 19,771 57.126
10/01/2018 20,413 20,265 0,99 20,413 20,067 29.629
09/01/2018 20,117 20,067 0,74 20,265 19,820 75.523
08/01/2018 19,771 19,919 1,56 20,018 19,593 34.857
05/01/2018 19,415 19,613 1,85 19,632 19,296 42.142
04/01/2018 19,455 19,257 0,83 19,455 19,138 71.962
03/01/2018 19,870 19,099 0,60 19,870 19,020 62.712
02/01/2018 18,911 18,985 1,00 19,015 18,634 155.168
29/12/2017 18,822 18,797 -0,34 18,955 18,624 30.476
28/12/2017 19,128 18,861 -0,03 19,128 18,590 39.784
27/12/2017 18,970 18,866 0,45 18,970 18,446 48.730
22/12/2017 18,763 18,782 1,74 18,782 18,288 55.289
21/12/2017 18,772 18,461 0,89 18,772 18,204 87.221
20/12/2017 18,417 18,298 -0,91 18,510 18,268 76.279
19/12/2017 18,772 18,466 -1,16 18,772 18,422 54.006
18/12/2017 18,530 18,683 2,05 18,683 18,357 95.364
15/12/2017 18,155 18,308 0,76 18,308 18,046 137.461
14/12/2017 18,545 18,169 -0,62 18,545 18,115 30.731
13/12/2017 18,090 18,283 0,60 18,407 18,090 35.734
12/12/2017 18,244 18,174 -0,03 18,377 18,135 53.152
11/12/2017 18,535 18,179 -0,84 18,535 18,085 80.693
08/12/2017 18,758 18,333 -1,07 18,782 18,323 79.225
07/12/2017 18,763 18,530 -0,58 18,763 18,362 52.018
06/12/2017 18,585 18,639 0,56 18,639 18,352 45.410
05/12/2017 18,782 18,535 -1,06 18,782 18,426 60.659
04/12/2017 18,550 18,733 2,27 18,782 18,436 97.516
01/12/2017 18,768 18,318 -1,01 18,782 18,318 153.741
30/11/2017 18,701 18,506 -0,68 18,701 18,408 69.939
29/11/2017 18,789 18,633 0,77 18,838 18,550 84.206
28/11/2017 18,648 18,491 -0,47 18,682 18,461 92.820
27/11/2017 18,731 18,579 -1,12 18,897 18,540 71.661
24/11/2017 18,897 18,789 -1,56 19,073 18,731 78.984
23/11/2017 19,279 19,088 0,13 19,279 19,000 33.074
22/11/2017 19,377 19,064 -0,28 19,377 19,034 49.875
21/11/2017 19,436 19,117 -0,38 19,436 19,044 101.192
20/11/2017 19,357 19,191 0,36 19,357 18,927 63.860
17/11/2017 19,127 19,122 0,64 19,142 18,858 83.439
16/11/2017 19,059 19,000 0,18 19,299 18,956 38.298
15/11/2017 19,397 18,966 -0,87 19,397 18,775 47.334
14/11/2017 19,181 19,132 0,54 19,269 19,005 88.046
13/11/2017 19,367 19,029 -0,10 19,367 18,907 60.938
10/11/2017 19,289 19,049 -1,02 19,328 19,005 66.188
09/11/2017 19,362 19,245 -1,06 19,436 19,127 101.306
08/11/2017 19,754 19,450 -1,07 19,754 19,308 122.890
07/11/2017 20,072 19,661 -0,59 20,072 19,470 111.255
06/11/2017 20,057 19,778 -0,98 20,057 19,734 129.576
03/11/2017 19,680 19,974 3,55 20,072 19,240 99.321
02/11/2017 19,563 19,289 -1,62 19,563 18,594 135.823
01/11/2017 19,906 19,607 0,93 19,969 19,494 97.024
31/10/2017 19,044 19,426 3,63 19,485 18,834 108.399
30/10/2017 18,089 18,745 2,74 18,804 18,089 69.720
27/10/2017 17,908 18,246 1,28 18,310 17,908 140.098
26/10/2017 17,663 18,016 2,79 18,016 17,448 256.092
25/10/2017 17,693 17,526 -0,94 17,889 17,477 49.031
24/10/2017 17,801 17,693 -0,88 17,840 17,624 55.996
23/10/2017 17,908 17,850 0,11 17,908 17,727 98.051
20/10/2017 18,065 17,830 0,55 18,065 17,678 14.949
19/10/2017 17,869 17,732 -1,31 17,972 17,668 134.193
18/10/2017 17,908 17,967 0,49 17,991 17,850 51.115
17/10/2017 17,810 17,879 0,88 17,889 17,683 109.683
16/10/2017 17,840 17,722 0,89 17,840 17,473 212.977
13/10/2017 17,512 17,566 0,50 17,624 17,433 104.048
12/10/2017 17,556 17,477 -0,36 17,649 17,399 29.376
11/10/2017 17,708 17,541 1,13 17,708 17,443 45.159
10/10/2017 17,615 17,345 -1,77 17,644 17,277 35.159
09/10/2017 17,477 17,659 -0,85 17,913 17,477 41.989
06/10/2017 17,972 17,810 0,06 18,031 17,766 33.845
05/10/2017 17,590 17,801 1,51 17,854 17,497 28.494
04/10/2017 17,850 17,536 -1,38 17,850 17,394 69.853
03/10/2017 17,786 17,781 -0,85 17,996 17,708 47.104
02/10/2017 17,639 17,933 -1,45 18,114 17,639 158.935
29/09/2017 18,236 18,197 1,01 18,236 17,850 138.694
28/09/2017 17,859 18,016 0,82 18,075 17,708 226.063
27/09/2017 17,668 17,869 1,96 17,889 17,492 85.483
26/09/2017 17,526 17,526 1,47 17,526 17,194 78.090

Mas noticias

publicidad
publicidad