Vocento 15 años 11 de Diciembre, 14:18 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,150,78 %
18,69

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
08/12/2017 18,975 18,545 -1,07 19,000 18,535 79.225
07/12/2017 18,980 18,745 -0,58 18,980 18,575 52.018
06/12/2017 18,800 18,855 0,56 18,855 18,565 45.410
05/12/2017 19,000 18,750 -1,06 19,000 18,640 60.659
04/12/2017 18,765 18,950 2,27 19,000 18,650 97.516
01/12/2017 18,985 18,530 -1,01 19,000 18,530 153.741
30/11/2017 18,918 18,720 -0,68 18,918 18,621 69.939
29/11/2017 19,007 18,849 0,77 19,057 18,765 84.206
28/11/2017 18,864 18,705 -0,47 18,898 18,675 92.820
27/11/2017 18,948 18,794 -1,12 19,116 18,755 71.661
24/11/2017 19,116 19,007 -1,56 19,294 18,948 78.984
23/11/2017 19,502 19,309 0,13 19,502 19,220 33.074
22/11/2017 19,602 19,285 -0,28 19,602 19,255 49.875
21/11/2017 19,661 19,339 -0,38 19,661 19,265 101.192
20/11/2017 19,582 19,413 0,36 19,582 19,146 63.860
17/11/2017 19,349 19,344 0,64 19,364 19,077 83.439
16/11/2017 19,280 19,220 0,18 19,522 19,176 38.298
15/11/2017 19,621 19,186 -0,87 19,621 18,992 47.334
14/11/2017 19,403 19,354 0,54 19,493 19,225 88.046
13/11/2017 19,592 19,250 -0,10 19,592 19,126 60.938
10/11/2017 19,512 19,270 -1,02 19,552 19,225 66.188
09/11/2017 19,587 19,468 -1,06 19,661 19,349 101.306
08/11/2017 19,983 19,676 -1,07 19,983 19,532 122.890
07/11/2017 20,305 19,889 -0,59 20,305 19,696 111.255
06/11/2017 20,290 20,008 -0,98 20,290 19,963 129.576
03/11/2017 19,909 20,206 3,55 20,305 19,463 99.321
02/11/2017 19,790 19,512 -1,62 19,790 18,809 135.823
01/11/2017 20,136 19,834 0,93 20,201 19,720 97.024
31/10/2017 19,265 19,651 3,63 19,710 19,052 108.399
30/10/2017 18,299 18,963 2,74 19,022 18,299 69.720
27/10/2017 18,116 18,458 1,28 18,522 18,116 140.098
26/10/2017 17,868 18,225 2,79 18,225 17,650 256.092
25/10/2017 17,898 17,730 -0,94 18,096 17,680 49.031
24/10/2017 18,007 17,898 -0,88 18,046 17,829 55.996
23/10/2017 18,116 18,056 0,11 18,116 17,933 98.051
20/10/2017 18,274 18,037 0,55 18,274 17,883 14.949
19/10/2017 18,076 17,938 -1,31 18,180 17,873 134.193
18/10/2017 18,116 18,175 0,49 18,200 18,056 51.115
17/10/2017 18,017 18,086 0,88 18,096 17,888 109.683
16/10/2017 18,046 17,928 0,89 18,046 17,675 212.977
13/10/2017 17,715 17,769 0,50 17,829 17,635 104.048
12/10/2017 17,759 17,680 -0,36 17,853 17,601 29.376
11/10/2017 17,913 17,744 1,13 17,913 17,645 45.159
10/10/2017 17,819 17,546 -1,77 17,848 17,477 35.159
09/10/2017 17,680 17,863 -0,85 18,121 17,680 41.989
06/10/2017 18,180 18,017 0,06 18,240 17,972 33.845
05/10/2017 17,794 18,007 1,51 18,061 17,700 28.494
04/10/2017 18,056 17,739 -1,38 18,056 17,596 69.853
03/10/2017 17,992 17,987 -0,85 18,205 17,913 47.104
02/10/2017 17,843 18,141 -1,45 18,324 17,843 158.935
29/09/2017 18,448 18,408 1,01 18,448 18,056 138.694
28/09/2017 18,066 18,225 0,82 18,284 17,913 226.063
27/09/2017 17,873 18,076 1,96 18,096 17,695 85.483
26/09/2017 17,730 17,730 1,47 17,730 17,393 78.090
25/09/2017 17,576 17,472 1,12 17,576 17,249 42.071
22/09/2017 17,195 17,279 0,98 17,323 17,041 97.029
21/09/2017 17,274 17,110 0,73 17,274 16,932 146.073
20/09/2017 17,328 16,987 -1,58 17,328 16,952 71.158
19/09/2017 17,526 17,259 0,69 17,526 16,853 105.430
18/09/2017 17,259 17,140 0,00 17,442 17,076 80.227
15/09/2017 17,779 17,140 -4,13 17,779 17,066 367.191
14/09/2017 18,022 17,878 0,87 18,022 17,764 75.135
13/09/2017 17,512 17,725 0,28 17,739 17,393 59.039
12/09/2017 17,556 17,675 -0,94 17,759 17,556 60.972
11/09/2017 17,427 17,843 2,30 17,903 17,427 62.905
08/09/2017 18,408 17,442 -0,59 18,408 17,393 45.068
07/09/2017 17,432 17,546 1,46 17,546 17,304 31.273
06/09/2017 17,081 17,294 -0,20 17,418 17,071 117.953
05/09/2017 17,195 17,328 0,40 17,398 17,180 44.363
04/09/2017 17,190 17,259 -0,31 17,259 17,076 35.409
01/09/2017 17,160 17,314 1,39 17,328 17,056 296.143
31/08/2017 17,383 17,076 1,83 17,383 16,794 174.042
30/08/2017 16,997 16,769 0,59 16,997 16,699 80.797
29/08/2017 16,888 16,670 -1,38 16,888 16,595 71.660
28/08/2017 17,096 16,902 -1,47 17,096 16,902 52.508
25/08/2017 17,150 17,155 0,35 17,294 17,056 73.953
24/08/2017 17,229 17,096 -0,40 17,309 17,096 62.120
23/08/2017 17,175 17,165 -0,03 17,244 16,848 20.511
22/08/2017 17,422 17,170 0,90 17,422 16,962 41.708
21/08/2017 17,061 17,016 -0,49 17,274 17,011 39.450
18/08/2017 17,561 17,101 -0,86 17,561 16,952 37.984
17/08/2017 17,249 17,249 -1,58 17,616 17,244 105.746
16/08/2017 17,591 17,526 0,60 17,675 17,457 13.804
15/08/2017 17,403 17,422 0,49 17,675 17,398 22.564
14/08/2017 17,621 17,338 1,16 17,621 17,234 23.971
11/08/2017 17,333 17,140 -0,60 17,333 16,997 13.148
10/08/2017 17,531 17,244 -1,67 17,774 17,234 74.845
09/08/2017 17,531 17,536 -1,14 17,635 17,393 42.308
08/08/2017 17,660 17,739 0,84 17,848 17,531 72.666
07/08/2017 17,730 17,591 -0,75 17,749 17,571 75.937
04/08/2017 17,581 17,725 1,50 17,730 17,442 36.535
03/08/2017 17,665 17,462 0,48 17,665 17,358 49.906
02/08/2017 17,442 17,378 -1,43 17,591 17,363 67.306
01/08/2017 17,789 17,630 -0,53 17,789 17,546 23.214
31/07/2017 17,393 17,725 1,91 17,774 17,393 30.026
28/07/2017 17,343 17,393 0,77 17,814 17,200 69.369
27/07/2017 17,081 17,259 0,11 17,427 17,081 50.117
26/07/2017 17,269 17,239 0,55 17,328 17,130 69.355
25/07/2017 17,472 17,145 -1,34 17,536 17,106 116.810
24/07/2017 17,779 17,378 -1,98 17,779 17,333 43.301
21/07/2017 17,883 17,730 -0,47 17,957 17,512 77.914
20/07/2017 17,863 17,814 -0,61 17,997 17,725 20.365
19/07/2017 17,878 17,923 1,06 17,997 17,769 16.671
18/07/2017 18,012 17,734 -2,21 18,012 17,616 40.106
17/07/2017 18,051 18,136 0,85 18,215 17,967 67.728
14/07/2017 17,903 17,982 0,22 18,155 17,903 26.414
13/07/2017 18,007 17,942 -0,82 18,111 17,923 34.923
12/07/2017 17,338 18,091 1,75 18,091 17,239 18.538
11/07/2017 18,002 17,779 -1,99 18,180 17,754 28.543
10/07/2017 18,027 18,141 1,75 18,170 17,868 22.959
07/07/2017 17,967 17,829 -0,33 17,967 17,784 21.637
06/07/2017 17,977 17,888 -1,87 18,160 17,848 73.580
05/07/2017 18,165 18,230 0,35 18,319 18,091 31.010
04/07/2017 18,240 18,165 -1,34 18,423 18,037 14.404
03/07/2017 18,363 18,413 0,49 18,477 18,245 66.899
30/06/2017 18,012 18,324 0,03 18,527 18,012 48.712
29/06/2017 18,819 18,319 -2,58 18,849 18,284 96.456
28/06/2017 19,027 18,804 -2,19 19,027 18,730 73.689
27/06/2017 19,413 19,225 -1,02 19,453 19,091 136.680
26/06/2017 19,750 19,423 -1,70 19,899 19,418 36.952
23/06/2017 20,062 19,760 -2,44 20,062 19,760 23.758
22/06/2017 20,003 20,255 2,10 20,260 19,790 52.849
21/06/2017 19,498 19,839 1,68 19,839 19,225 128.291
20/06/2017 19,344 19,512 0,56 19,572 19,280 85.008
19/06/2017 19,032 19,403 1,45 19,403 19,007 49.577
16/06/2017 18,710 19,126 1,85 19,126 18,710 141.811
15/06/2017 18,809 18,779 0,00 18,859 18,566 58.930
14/06/2017 18,675 18,779 1,36 18,829 18,626 160.826
13/06/2017 18,373 18,527 0,11 18,616 18,373 83.691
12/06/2017 18,443 18,507 -0,16 18,591 18,220 92.175
09/06/2017 18,755 18,537 -0,35 18,809 18,017 69.537
08/06/2017 18,784 18,601 -0,32 18,784 18,522 14.371
07/06/2017 18,953 18,661 -0,82 18,953 18,576 23.316
06/06/2017 19,012 18,814 -1,02 19,012 18,760 76.355
05/06/2017 19,161 19,007 -0,47 19,161 18,973 8.091
02/06/2017 19,067 19,096 0,23 19,280 19,032 16.122
01/06/2017 18,913 19,052 0,68 19,091 18,883 28.464
31/05/2017 18,725 18,923 0,53 18,982 18,725 53.110
30/05/2017 18,646 18,824 1,17 19,126 18,527 50.898
29/05/2017 18,822 18,605 -1,20 18,822 18,605 60.952
26/05/2017 19,067 18,832 -0,49 19,067 18,753 13.412
25/05/2017 18,645 18,925 0,65 18,949 18,645 32.661
24/05/2017 18,925 18,802 -0,73 18,930 18,664 75.645
23/05/2017 18,964 18,940 0,34 19,013 18,763 63.588
22/05/2017 18,684 18,876 0,03 18,935 18,684 16.672
19/05/2017 18,547 18,871 0,73 18,999 18,488 112.388
18/05/2017 18,792 18,733 -0,68 18,871 18,316 80.012
17/05/2017 19,284 18,861 -1,87 19,284 18,753 75.860
16/05/2017 19,043 19,220 0,80 19,220 18,895 50.440
15/05/2017 19,018 19,067 -0,84 19,293 18,861 91.501
12/05/2017 18,974 19,230 0,75 19,441 18,974 88.176
11/05/2017 19,264 19,087 -0,82 19,264 19,087 99.057
10/05/2017 19,264 19,244 0,67 19,362 19,077 175.216
09/05/2017 19,077 19,117 -0,82 19,259 19,077 102.531
08/05/2017 19,166 19,274 0,80 19,274 18,979 30.790
05/05/2017 19,166 19,121 -0,28 19,284 19,033 75.556
04/05/2017 19,195 19,176 -0,81 19,579 19,176 133.821
03/05/2017 19,854 19,333 -1,01 19,854 19,293 37.526
02/05/2017 19,490 19,529 1,40 19,741 19,372 92.288
28/04/2017 19,077 19,259 0,90 19,328 18,959 101.643
27/04/2017 19,166 19,087 0,47 19,215 18,876 58.876
26/04/2017 18,537 18,999 2,19 18,999 18,537 115.044
25/04/2017 18,345 18,591 0,80 18,620 18,345 75.552
24/04/2017 18,330 18,443 0,86 18,517 18,291 61.583
21/04/2017 18,183 18,286 1,72 18,379 18,045 50.554
20/04/2017 18,281 17,976 -1,24 18,714 17,976 64.362
19/04/2017 18,153 18,203 1,76 18,203 17,785 31.868
18/04/2017 18,556 17,888 -2,33 18,556 17,888 73.864
13/04/2017 18,203 18,316 1,30 18,492 18,094 94.352
12/04/2017 17,863 18,080 2,11 18,080 17,677 39.495
11/04/2017 17,495 17,706 0,06 17,932 17,451 95.589
10/04/2017 17,406 17,696 -0,33 17,888 17,406 55.099
07/04/2017 17,790 17,755 0,47 17,809 17,377 143.201
06/04/2017 17,382 17,672 1,07 17,745 17,338 46.539
05/04/2017 17,760 17,485 0,03 17,760 17,397 52.202
04/04/2017 17,691 17,480 0,14 17,691 17,387 40.196
03/04/2017 17,613 17,456 0,91 17,613 17,347 58.976
31/03/2017 17,554 17,298 0,51 17,554 17,092 137.091
30/03/2017 16,512 17,210 3,12 17,259 16,512 64.875
29/03/2017 16,512 16,689 0,30 16,709 16,507 86.493
28/03/2017 16,905 16,640 0,36 16,905 16,615 62.715
27/03/2017 16,630 16,581 0,15 16,758 16,497 91.854
24/03/2017 16,266 16,556 0,87 16,630 16,266 97.425
23/03/2017 15,849 16,414 1,58 16,414 15,849 30.573
22/03/2017 15,726 16,158 0,98 16,217 15,726 99.027
21/03/2017 16,202 16,001 -1,96 16,414 15,986 32.491
20/03/2017 16,217 16,320 -2,41 16,699 16,217 119.007
17/03/2017 16,011 16,723 4,42 16,723 15,932 166.456
16/03/2017 16,492 16,016 -0,28 16,492 15,971 82.509
15/03/2017 16,094 16,060 0,21 16,178 15,996 21.287
14/03/2017 16,075 16,025 -0,94 16,232 15,932 22.786
13/03/2017 16,148 16,178 -0,06 16,296 16,109 62.424
10/03/2017 16,394 16,188 -0,81 16,433 16,153 59.131
09/03/2017 16,296 16,320 -0,12 16,438 16,286 34.730
08/03/2017 16,424 16,340 0,09 16,507 16,335 5.291
07/03/2017 16,404 16,325 -1,45 16,718 16,291 70.882
06/03/2017 16,664 16,566 -0,50 16,679 16,463 31.037
03/03/2017 16,709 16,650 0,24 16,758 16,561 35.331
02/03/2017 16,315 16,610 1,14 16,635 16,315 51.935
01/03/2017 16,365 16,424 1,77 16,684 16,089 52.263
28/02/2017 15,957 16,139 0,12 16,217 15,957 28.060
27/02/2017 16,040 16,119 -0,82 16,261 15,947 71.168
24/02/2017 16,404 16,252 0,30 16,404 16,050 24.461
23/02/2017 16,129 16,202 -1,05 16,404 16,129 27.087
22/02/2017 16,315 16,374 0,39 16,433 16,168 65.536
21/02/2017 16,099 16,311 0,88 16,311 16,060 48.664
20/02/2017 16,168 16,168 0,80 16,202 15,986 22.018
17/02/2017 16,099 16,040 0,25 16,143 15,932 54.349
16/02/2017 16,315 16,001 -1,33 16,315 15,967 39.694
15/02/2017 16,315 16,217 -0,24 16,315 16,148 58.642
14/02/2017 15,922 16,256 1,22 16,276 15,922 29.617
13/02/2017 16,060 16,060 0,43 16,139 15,981 49.536
10/02/2017 16,001 15,991 0,15 16,163 15,976 48.336
09/02/2017 15,986 15,967 0,25 16,114 15,834 81.924
08/02/2017 16,168 15,927 -0,64 16,168 15,903 132.361
07/02/2017 16,212 16,030 0,52 16,212 15,947 17.197
06/02/2017 16,070 15,947 0,87 16,193 15,893 31.945
03/02/2017 15,701 15,809 1,10 16,021 15,696 63.471
02/02/2017 15,529 15,637 -0,16 15,716 15,529 23.190
01/02/2017 15,534 15,662 0,66 15,667 15,372 42.730
31/01/2017 15,657 15,559 -0,66 15,696 15,421 112.628
30/01/2017 16,025 15,662 -0,78 16,025 15,647 103.878
27/01/2017 15,701 15,785 0,78 15,888 15,657 79.131
26/01/2017 15,480 15,662 1,40 15,804 15,480 112.451
25/01/2017 15,421 15,446 0,35 15,549 15,337 97.979
24/01/2017 15,618 15,392 -0,45 15,618 15,254 92.445
23/01/2017 15,416 15,460 -0,32 15,539 15,215 42.230
20/01/2017 15,519 15,509 0,54 15,696 15,446 26.633
19/01/2017 15,411 15,426 0,61 15,686 15,406 107.976
18/01/2017 15,603 15,333 0,16 15,603 15,215 60.344
17/01/2017 15,215 15,308 0,29 15,387 15,156 16.015
16/01/2017 15,706 15,264 -2,23 15,706 15,249 138.578
13/01/2017 15,470 15,613 2,19 15,686 15,239 55.756
12/01/2017 15,392 15,279 -0,61 15,406 15,067 57.284
11/01/2017 15,480 15,372 -1,70 15,726 15,372 106.773
10/01/2017 15,696 15,637 -0,75 15,745 15,490 33.087
09/01/2017 15,745 15,755 -0,37 15,903 15,598 82.690
06/01/2017 15,706 15,814 0,31 15,917 15,431 38.338
05/01/2017 15,578 15,765 1,20 15,809 15,441 51.835
04/01/2017 15,387 15,578 4,21 15,578 15,274 119.632
03/01/2017 14,792 14,949 0,23 15,288 14,792 63.762
02/01/2017 14,910 14,915 -0,20 15,185 14,910 8.731
30/12/2016 14,694 14,944 -0,16 14,969 14,694 30.385
29/12/2016 15,003 14,969 -0,78 15,126 14,890 41.555
28/12/2016 15,126 15,087 0,26 15,126 14,930 37.530
27/12/2016 14,944 15,048 1,53 15,126 14,944 28.310
23/12/2016 14,930 14,821 0,10 15,013 14,782 101.961
22/12/2016 14,409 14,807 0,40 14,807 14,409 172.725
21/12/2016 14,767 14,748 0,27 14,900 14,527 87.289
20/12/2016 15,038 14,708 -0,40 15,038 14,708 69.274
19/12/2016 14,659 14,767 0,43 14,812 14,522 52.183
16/12/2016 14,708 14,704 0,64 14,787 14,512 257.359
15/12/2016 13,917 14,610 8,27 14,664 13,770 335.574
14/12/2016 13,603 13,495 -0,33 13,603 13,431 55.181
13/12/2016 13,460 13,539 -0,47 13,721 13,421 74.650
publicidad