19 de Junio, 22:08 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRIFOLS (GRF)GRIFOLS (GRF)

-0,24-0,90 %
26,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 27,000 26,740 -1,15 27,040 26,620 668.667
15/06/2018 27,650 27,050 -2,03 27,680 27,050 1.216.651
14/06/2018 27,480 27,610 -1,60 27,630 26,810 1.290.267
13/06/2018 27,780 28,060 1,15 28,070 27,700 620.695
12/06/2018 27,570 27,740 1,09 28,020 27,530 896.993
11/06/2018 27,080 27,440 1,97 27,500 27,030 1.336.218
08/06/2018 26,040 26,910 3,78 26,970 25,930 1.328.813
07/06/2018 25,790 25,930 0,43 26,130 25,790 606.348
06/06/2018 25,830 25,820 -0,23 26,060 25,620 550.976
05/06/2018 25,830 25,880 -0,08 26,190 25,830 585.043
04/06/2018 25,810 25,900 1,29 26,020 25,700 551.700
01/06/2018 25,230 25,570 2,30 25,930 25,230 715.041
31/05/2018 25,294 24,996 -1,02 25,433 24,947 1.197.551
30/05/2018 24,371 25,254 3,33 25,254 24,332 905.156
29/05/2018 24,609 24,441 -1,52 24,639 24,173 463.745
28/05/2018 24,748 24,818 0,64 24,937 24,718 228.873
25/05/2018 24,937 24,659 -0,96 25,016 24,183 1.019.716
24/05/2018 25,145 24,897 -1,38 25,651 24,867 607.332
23/05/2018 24,927 25,244 0,91 25,244 24,589 711.657
22/05/2018 24,947 25,016 0,20 25,085 24,748 336.532
21/05/2018 25,036 24,966 0,00 25,175 24,966 364.979
18/05/2018 25,056 24,966 0,08 25,204 24,917 663.481
17/05/2018 25,046 24,947 0,00 25,135 24,818 752.467
16/05/2018 25,105 24,947 -0,20 25,145 24,947 745.599
15/05/2018 25,095 24,996 -0,55 25,135 24,867 606.123
14/05/2018 25,016 25,135 1,16 25,244 24,917 627.914
11/05/2018 24,520 24,847 0,60 24,976 24,510 618.699
10/05/2018 24,649 24,699 0,40 24,837 24,639 346.921
09/05/2018 24,788 24,599 -0,76 24,788 24,431 708.429
08/05/2018 24,014 24,788 2,97 24,788 23,974 1.098.523
07/05/2018 24,004 24,074 0,50 24,193 23,875 347.658
04/05/2018 23,806 23,955 0,04 23,974 23,717 880.049
03/05/2018 23,459 23,945 2,46 24,093 22,913 746.421
02/05/2018 23,131 23,369 0,90 23,578 23,131 682.601
30/04/2018 23,240 23,161 -0,68 23,459 23,161 656.777
27/04/2018 22,883 23,320 2,31 23,548 22,883 607.689
26/04/2018 22,536 22,794 1,01 22,963 22,536 712.877
25/04/2018 22,705 22,566 -1,00 22,863 22,546 481.532
24/04/2018 23,141 22,794 -1,54 23,320 22,655 520.531
23/04/2018 23,419 23,151 -0,30 23,419 22,983 363.284
20/04/2018 23,191 23,221 0,13 23,389 23,102 641.530
19/04/2018 23,002 23,191 1,21 23,260 22,933 645.989
18/04/2018 23,350 22,913 -1,66 23,409 22,913 644.202
17/04/2018 23,062 23,300 1,60 23,508 22,854 573.064
16/04/2018 22,992 22,933 -0,56 23,141 22,814 336.261
13/04/2018 23,022 23,062 0,26 23,359 22,933 408.684
12/04/2018 22,804 23,002 0,91 23,082 22,735 345.254
11/04/2018 22,844 22,794 -0,61 23,250 22,725 474.239
10/04/2018 22,973 22,933 0,83 23,012 22,794 491.074
09/04/2018 22,675 22,744 0,70 22,893 22,616 485.600
06/04/2018 22,566 22,586 -0,44 22,725 22,447 433.877
05/04/2018 22,219 22,685 3,62 22,685 22,219 828.414
04/04/2018 22,120 21,891 -0,63 22,288 21,862 891.707
03/04/2018 22,546 22,030 -3,48 22,655 22,020 554.542
29/03/2018 22,784 22,824 1,19 22,854 22,655 648.679
28/03/2018 21,822 22,556 2,43 22,556 21,653 798.177
27/03/2018 21,971 22,020 2,02 22,110 21,772 374.390
26/03/2018 21,802 21,584 -1,00 22,010 21,554 667.856
23/03/2018 21,832 21,802 -1,92 22,100 21,683 654.228
22/03/2018 22,110 22,229 -0,13 22,397 22,060 590.420
21/03/2018 22,268 22,258 0,76 22,774 22,050 877.717
20/03/2018 22,278 22,090 -0,80 22,427 22,050 570.784
19/03/2018 23,032 22,268 -3,81 23,111 22,268 753.708
16/03/2018 23,181 23,151 0,04 23,558 23,082 1.118.911
15/03/2018 22,794 23,141 2,01 23,211 22,675 781.783
14/03/2018 23,350 22,685 -1,93 23,350 22,645 763.076
13/03/2018 23,687 23,131 -1,52 23,687 23,082 634.300
12/03/2018 23,558 23,488 0,34 23,637 23,369 318.268
09/03/2018 23,121 23,409 1,72 23,469 22,983 602.811
08/03/2018 22,824 23,012 0,87 23,032 22,576 793.911
07/03/2018 22,090 22,814 3,28 22,814 22,030 876.851
06/03/2018 22,318 22,090 0,36 22,516 22,090 1.376.333
05/03/2018 21,415 22,010 1,74 22,189 21,326 1.653.449
02/03/2018 21,872 21,634 -1,98 22,120 21,574 726.524
01/03/2018 22,387 22,070 -1,46 22,397 21,564 1.166.103
28/02/2018 23,072 22,397 -4,93 23,310 21,941 2.152.043
27/02/2018 23,935 23,558 -1,53 23,935 23,558 519.576
26/02/2018 23,478 23,925 2,42 23,935 23,429 500.108
23/02/2018 23,260 23,359 0,47 23,359 22,923 326.854
22/02/2018 23,171 23,250 -0,30 23,330 23,092 414.092
21/02/2018 23,568 23,320 -1,51 23,578 23,062 563.046
20/02/2018 23,409 23,677 1,36 23,756 23,359 629.571
19/02/2018 23,399 23,359 -0,21 23,647 23,260 393.538
16/02/2018 23,211 23,409 1,07 23,439 23,191 755.121
15/02/2018 23,320 23,161 0,04 23,369 23,032 647.860
14/02/2018 23,012 23,151 1,04 23,290 22,705 721.354
13/02/2018 23,359 22,913 -1,87 23,478 22,854 557.209
12/02/2018 23,131 23,350 1,68 23,558 23,121 561.379
09/02/2018 23,012 22,963 -0,73 23,280 22,834 754.863
08/02/2018 23,855 23,131 -3,91 23,905 23,092 751.085
07/02/2018 23,806 24,074 2,62 24,123 23,369 927.215
06/02/2018 23,270 23,459 -2,19 23,806 22,754 726.500
05/02/2018 24,460 23,984 -2,81 24,460 23,984 594.588
02/02/2018 25,244 24,679 -2,24 25,244 24,679 461.369
01/02/2018 25,700 25,244 -1,78 25,809 25,056 555.501
31/01/2018 25,651 25,700 0,00 25,760 25,482 634.655
30/01/2018 25,869 25,700 -1,63 26,018 25,641 571.121
29/01/2018 25,800 26,127 0,96 26,147 25,710 375.137
26/01/2018 25,909 25,879 -0,23 26,147 25,849 473.749
25/01/2018 26,236 25,938 -1,13 26,385 25,839 446.220
24/01/2018 26,276 26,236 -0,56 26,434 26,107 395.735
23/01/2018 26,206 26,385 1,53 26,454 26,087 444.833
22/01/2018 26,087 25,988 -0,23 26,295 25,988 543.488
19/01/2018 25,413 26,048 2,10 26,067 25,413 483.639
18/01/2018 25,958 25,512 -1,34 26,097 25,383 495.989
17/01/2018 25,978 25,859 -0,99 26,167 25,780 401.012
16/01/2018 25,700 26,117 0,57 26,196 25,611 502.066
15/01/2018 26,236 25,968 -1,10 26,305 25,720 538.948
12/01/2018 26,305 26,256 -0,11 26,335 26,157 492.621
11/01/2018 26,434 26,286 -0,19 26,434 26,087 506.501
10/01/2018 26,286 26,335 0,00 26,395 26,167 502.291
09/01/2018 25,998 26,335 1,30 26,514 25,938 568.697
08/01/2018 26,048 25,998 0,27 26,087 25,909 739.637
05/01/2018 25,442 25,928 2,15 25,928 25,442 575.979
04/01/2018 24,768 25,383 2,32 25,442 24,768 749.794
03/01/2018 24,629 24,808 1,42 24,937 24,560 412.897
02/01/2018 24,222 24,460 0,96 24,485 24,098 514.669
29/12/2017 24,312 24,227 -0,91 24,480 24,227 413.281
28/12/2017 24,584 24,451 -0,60 24,604 24,441 355.742
27/12/2017 24,609 24,599 0,04 24,738 24,485 265.509
22/12/2017 24,034 24,589 0,55 24,654 24,009 356.146
21/12/2017 24,128 24,456 0,94 24,530 24,044 395.627
20/12/2017 24,396 24,227 -0,41 24,431 24,089 456.382
19/12/2017 24,470 24,327 -0,87 24,530 24,277 356.121
18/12/2017 24,148 24,540 2,17 24,629 24,148 723.192
15/12/2017 24,029 24,019 -0,43 24,153 23,860 1.001.354
14/12/2017 24,619 24,123 -1,76 24,639 24,123 589.925
13/12/2017 24,480 24,555 0,10 24,798 24,426 581.705
12/12/2017 24,302 24,530 1,23 24,545 24,143 638.220
11/12/2017 23,930 24,232 1,45 24,257 23,870 1.582.571
08/12/2017 24,624 23,885 -2,55 24,664 23,870 568.084
07/12/2017 24,237 24,510 1,00 24,510 24,024 488.951
06/12/2017 23,965 24,267 0,27 24,297 23,677 527.888
05/12/2017 23,979 24,203 0,29 24,277 23,960 657.336
04/12/2017 23,836 24,133 2,12 24,456 23,811 522.697
01/12/2017 24,401 23,632 -2,08 24,401 23,632 854.242
30/11/2017 24,138 24,133 -0,18 24,232 23,990 718.554
29/11/2017 24,404 24,177 -0,06 24,547 24,163 637.016
28/11/2017 24,153 24,192 0,31 24,404 24,099 668.836
27/11/2017 24,271 24,118 -0,91 24,468 24,118 415.641
24/11/2017 24,640 24,340 -1,14 24,709 24,340 322.606
23/11/2017 24,739 24,621 -0,48 24,945 24,616 266.679
22/11/2017 24,803 24,739 -0,50 25,118 24,739 414.585
21/11/2017 24,936 24,862 -0,59 25,123 24,817 543.650
20/11/2017 24,689 25,009 0,83 25,093 24,571 502.903
17/11/2017 24,832 24,803 -0,32 25,088 24,709 1.061.352
16/11/2017 24,734 24,881 1,08 25,231 24,670 646.803
15/11/2017 24,872 24,616 -1,73 24,926 24,507 416.529
14/11/2017 24,995 25,049 0,61 25,251 24,941 493.735
13/11/2017 24,916 24,896 0,26 25,069 24,660 398.343
10/11/2017 25,197 24,832 -1,85 25,443 24,832 514.084
09/11/2017 25,566 25,300 -0,87 25,792 25,098 632.932
08/11/2017 25,782 25,521 -0,82 25,866 25,433 659.774
07/11/2017 26,014 25,733 -1,00 26,112 25,659 661.505
06/11/2017 26,314 25,994 -1,22 26,659 25,915 606.618
03/11/2017 25,531 26,314 3,57 26,373 25,325 766.682
02/11/2017 26,093 25,408 -4,23 26,201 24,901 1.251.150
01/11/2017 26,585 26,531 0,26 27,304 26,339 1.043.743
31/10/2017 25,812 26,462 4,07 26,486 25,571 1.035.534
30/10/2017 24,640 25,428 3,84 25,551 24,374 683.559
27/10/2017 24,330 24,488 0,73 24,640 24,281 608.179
26/10/2017 23,769 24,310 1,96 24,330 23,459 875.546
25/10/2017 23,862 23,843 -0,45 24,148 23,744 463.575
24/10/2017 23,789 23,951 0,66 24,187 23,749 433.064
23/10/2017 23,912 23,793 -0,62 23,971 23,700 349.050
20/10/2017 24,015 23,941 0,12 24,015 23,710 555.620
19/10/2017 24,089 23,912 -1,14 24,133 23,705 423.243
18/10/2017 24,118 24,187 0,57 24,286 23,971 435.410
17/10/2017 23,784 24,049 0,76 24,187 23,680 604.312
16/10/2017 23,715 23,867 0,46 23,966 23,680 351.030
13/10/2017 24,040 23,759 -0,49 24,054 23,680 350.428
12/10/2017 23,803 23,877 0,12 24,079 23,784 396.206
11/10/2017 23,720 23,848 1,13 24,148 23,680 594.211
10/10/2017 23,705 23,582 -1,03 23,872 23,341 621.760
09/10/2017 23,926 23,828 -0,96 24,330 23,828 484.222
06/10/2017 23,946 24,059 0,70 24,374 23,867 600.891
05/10/2017 23,375 23,892 2,30 23,990 23,365 678.471
04/10/2017 24,133 23,355 -3,48 24,232 23,355 1.265.286
03/10/2017 24,222 24,197 -0,24 24,296 23,995 672.629
02/10/2017 23,941 24,256 -0,06 24,355 23,862 769.009
29/09/2017 24,222 24,271 0,26 24,384 24,054 804.454
28/09/2017 23,985 24,207 1,32 24,246 23,853 534.294
27/09/2017 23,513 23,892 1,51 23,976 23,498 511.120
26/09/2017 23,508 23,537 0,17 23,577 23,331 445.907
25/09/2017 23,208 23,498 1,34 23,498 23,208 527.634
22/09/2017 23,178 23,188 0,15 23,355 23,045 337.692
21/09/2017 23,188 23,153 0,43 23,247 22,957 369.105
20/09/2017 23,345 23,055 -1,49 23,390 22,986 518.280
19/09/2017 23,365 23,405 0,08 23,454 23,252 531.364
18/09/2017 23,365 23,385 -0,13 23,567 23,139 693.714
15/09/2017 23,734 23,414 -3,35 23,926 23,055 1.683.997
14/09/2017 24,310 24,227 -0,34 24,438 24,148 404.095
13/09/2017 24,059 24,310 1,06 24,320 23,882 812.989
12/09/2017 24,483 24,054 -1,33 24,547 24,054 294.179
11/09/2017 24,118 24,379 1,31 24,429 24,069 300.724
08/09/2017 24,079 24,064 -0,04 24,079 23,838 347.455
07/09/2017 23,882 24,074 1,45 24,158 23,813 384.667
06/09/2017 23,833 23,729 -0,80 23,985 23,710 341.279
05/09/2017 23,685 23,921 0,91 24,015 23,621 523.963
04/09/2017 23,828 23,705 -0,64 23,877 23,631 357.994
01/09/2017 23,503 23,857 2,02 24,025 23,478 726.231
31/08/2017 23,060 23,385 2,41 23,469 22,996 709.711
30/08/2017 22,774 22,833 0,54 22,957 22,760 281.638
29/08/2017 22,715 22,710 -0,67 22,863 22,499 547.457
28/08/2017 23,232 22,863 -1,57 23,232 22,858 236.214
25/08/2017 23,237 23,227 0,34 23,459 23,198 322.638
24/08/2017 23,257 23,149 -0,30 23,385 23,080 446.288
23/08/2017 23,104 23,217 0,17 23,262 23,060 397.147
22/08/2017 23,183 23,178 0,47 23,237 22,942 424.912
21/08/2017 22,833 23,070 0,62 23,405 22,809 379.698
18/08/2017 23,341 22,927 -2,53 23,439 22,888 441.947
17/08/2017 23,518 23,523 -0,27 23,853 23,424 504.651
16/08/2017 23,459 23,587 0,57 23,695 23,459 319.114
15/08/2017 23,405 23,454 0,78 23,897 23,355 281.259
14/08/2017 22,952 23,272 1,52 23,350 22,952 258.519
11/08/2017 22,922 22,922 -0,72 23,065 22,769 285.634
10/08/2017 23,331 23,089 -1,20 23,606 23,060 463.226
09/08/2017 23,523 23,370 -1,27 23,567 23,286 415.438
08/08/2017 23,690 23,670 0,38 23,803 23,611 578.995
07/08/2017 23,547 23,582 0,44 23,700 23,414 424.188
04/08/2017 23,217 23,478 1,17 23,557 23,099 427.062
03/08/2017 22,883 23,208 1,25 23,375 22,774 690.910
02/08/2017 23,129 22,922 -0,70 23,360 22,917 631.365
01/08/2017 23,405 23,085 -1,30 23,429 23,085 747.702
31/07/2017 23,060 23,390 2,04 23,641 23,011 1.000.972
28/07/2017 23,198 22,922 1,31 23,434 22,646 1.024.608
27/07/2017 22,597 22,627 0,57 22,740 22,449 466.105
26/07/2017 22,479 22,499 0,40 22,730 22,381 691.433
25/07/2017 22,681 22,410 -1,45 22,981 22,410 874.607
24/07/2017 23,139 22,740 -1,85 23,203 22,740 605.262
21/07/2017 23,331 23,168 -0,95 23,434 23,065 375.159
20/07/2017 23,533 23,390 -0,57 23,680 23,316 522.142
19/07/2017 23,237 23,523 1,51 23,523 23,099 682.457
18/07/2017 23,951 23,173 -3,01 23,966 23,124 576.278
17/07/2017 23,848 23,892 0,50 24,069 23,749 439.654
14/07/2017 23,503 23,774 1,26 23,877 23,409 452.665
13/07/2017 23,774 23,478 -1,20 23,818 23,469 396.617
12/07/2017 23,582 23,764 1,24 23,857 23,454 565.313
11/07/2017 23,941 23,473 -1,89 23,990 23,405 610.084
10/07/2017 24,089 23,926 0,52 24,089 23,749 513.110
07/07/2017 23,917 23,803 -0,19 24,020 23,715 496.488
06/07/2017 24,123 23,848 -0,57 24,153 23,764 984.471
05/07/2017 23,636 23,985 0,97 24,074 23,429 641.053
04/07/2017 23,739 23,754 -0,60 23,931 23,508 427.433
03/07/2017 24,064 23,897 -0,47 24,153 23,779 607.265
30/06/2017 24,182 24,010 -0,93 24,596 23,976 1.038.785
29/06/2017 25,064 24,237 -2,69 25,123 24,118 607.279
28/06/2017 25,108 24,906 -1,31 25,226 24,778 685.134
27/06/2017 25,581 25,236 -1,69 25,630 25,177 576.123
26/06/2017 25,881 25,669 -0,67 26,073 25,625 512.315
23/06/2017 26,339 25,841 -2,07 26,555 25,841 429.509
22/06/2017 25,910 26,388 2,06 26,408 25,822 505.259
21/06/2017 25,738 25,856 0,38 25,989 25,521 573.867
20/06/2017 25,846 25,758 0,00 25,930 25,733 480.535

Mas noticias

publicidad
publicidad