Vocento 15 años 22 de Noviembre, 00:05 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRIFOLS (GRF)GRIFOLS (GRF)

-0,15-0,59 %
25,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/11/2017 25,075 25,400 0,83 25,485 24,955 502.903
17/11/2017 25,220 25,190 -0,32 25,480 25,095 1.061.352
16/11/2017 25,120 25,270 1,08 25,625 25,055 646.803
15/11/2017 25,260 25,000 -1,73 25,315 24,890 416.529
14/11/2017 25,385 25,440 0,61 25,645 25,330 493.735
13/11/2017 25,305 25,285 0,26 25,460 25,045 398.343
10/11/2017 25,590 25,220 -1,85 25,840 25,220 514.084
09/11/2017 25,965 25,695 -0,87 26,195 25,490 632.932
08/11/2017 26,185 25,920 -0,82 26,270 25,830 659.774
07/11/2017 26,420 26,135 -1,00 26,520 26,060 661.505
06/11/2017 26,725 26,400 -1,22 27,075 26,320 606.618
03/11/2017 25,930 26,725 3,57 26,785 25,720 766.682
02/11/2017 26,500 25,805 -4,23 26,610 25,290 1.251.150
01/11/2017 27,000 26,945 0,26 27,730 26,750 1.043.743
31/10/2017 26,215 26,875 4,07 26,900 25,970 1.035.534
30/10/2017 25,025 25,825 3,84 25,950 24,755 683.559
27/10/2017 24,710 24,870 0,73 25,025 24,660 608.179
26/10/2017 24,140 24,690 1,96 24,710 23,825 875.546
25/10/2017 24,235 24,215 -0,45 24,525 24,115 463.575
24/10/2017 24,160 24,325 0,66 24,565 24,120 433.064
23/10/2017 24,285 24,165 -0,62 24,345 24,070 349.050
20/10/2017 24,390 24,315 0,12 24,390 24,080 555.620
19/10/2017 24,465 24,285 -1,14 24,510 24,075 423.243
18/10/2017 24,495 24,565 0,57 24,665 24,345 435.410
17/10/2017 24,155 24,425 0,76 24,565 24,050 604.312
16/10/2017 24,085 24,240 0,46 24,340 24,050 351.030
13/10/2017 24,415 24,130 -0,49 24,430 24,050 350.428
12/10/2017 24,175 24,250 0,12 24,455 24,155 396.206
11/10/2017 24,090 24,220 1,13 24,525 24,050 594.211
10/10/2017 24,075 23,950 -1,03 24,245 23,705 621.760
09/10/2017 24,300 24,200 -0,96 24,710 24,200 484.222
06/10/2017 24,320 24,435 0,70 24,755 24,240 600.891
05/10/2017 23,740 24,265 2,30 24,365 23,730 678.471
04/10/2017 24,510 23,720 -3,48 24,610 23,720 1.265.286
03/10/2017 24,600 24,575 -0,24 24,675 24,370 672.629
02/10/2017 24,315 24,635 -0,06 24,735 24,235 769.009
29/09/2017 24,600 24,650 0,26 24,765 24,430 804.454
28/09/2017 24,360 24,585 1,32 24,625 24,225 534.294
27/09/2017 23,880 24,265 1,51 24,350 23,865 511.120
26/09/2017 23,875 23,905 0,17 23,945 23,695 445.907
25/09/2017 23,570 23,865 1,34 23,865 23,570 527.634
22/09/2017 23,540 23,550 0,15 23,720 23,405 337.692
21/09/2017 23,550 23,515 0,43 23,610 23,315 369.105
20/09/2017 23,710 23,415 -1,49 23,755 23,345 518.280
19/09/2017 23,730 23,770 0,08 23,820 23,615 531.364
18/09/2017 23,730 23,750 -0,13 23,935 23,500 693.714
15/09/2017 24,105 23,780 -3,35 24,300 23,415 1.683.997
14/09/2017 24,690 24,605 -0,34 24,820 24,525 404.095
13/09/2017 24,435 24,690 1,06 24,700 24,255 812.989
12/09/2017 24,865 24,430 -1,33 24,930 24,430 294.179
11/09/2017 24,495 24,760 1,31 24,810 24,445 300.724
08/09/2017 24,455 24,440 -0,04 24,455 24,210 347.455
07/09/2017 24,255 24,450 1,45 24,535 24,185 384.667
06/09/2017 24,205 24,100 -0,80 24,360 24,080 341.279
05/09/2017 24,055 24,295 0,91 24,390 23,990 523.963
04/09/2017 24,200 24,075 -0,64 24,250 24,000 357.994
01/09/2017 23,870 24,230 2,02 24,400 23,845 726.231
31/08/2017 23,420 23,750 2,41 23,835 23,355 709.711
30/08/2017 23,130 23,190 0,54 23,315 23,115 281.638
29/08/2017 23,070 23,065 -0,67 23,220 22,850 547.457
28/08/2017 23,595 23,220 -1,57 23,595 23,215 236.214
25/08/2017 23,600 23,590 0,34 23,825 23,560 322.638
24/08/2017 23,620 23,510 -0,30 23,750 23,440 446.288
23/08/2017 23,465 23,580 0,17 23,625 23,420 397.147
22/08/2017 23,545 23,540 0,47 23,600 23,300 424.912
21/08/2017 23,190 23,430 0,62 23,770 23,165 379.698
18/08/2017 23,705 23,285 -2,53 23,805 23,245 441.947
17/08/2017 23,885 23,890 -0,27 24,225 23,790 504.651
16/08/2017 23,825 23,955 0,57 24,065 23,825 319.114
15/08/2017 23,770 23,820 0,78 24,270 23,720 281.259
14/08/2017 23,310 23,635 1,52 23,715 23,310 258.519
11/08/2017 23,280 23,280 -0,72 23,425 23,125 285.634
10/08/2017 23,695 23,450 -1,20 23,975 23,420 463.226
09/08/2017 23,890 23,735 -1,27 23,935 23,650 415.438
08/08/2017 24,060 24,040 0,38 24,175 23,980 578.995
07/08/2017 23,915 23,950 0,44 24,070 23,780 424.188
04/08/2017 23,580 23,845 1,17 23,925 23,460 427.062
03/08/2017 23,240 23,570 1,25 23,740 23,130 690.910
02/08/2017 23,490 23,280 -0,70 23,725 23,275 631.365
01/08/2017 23,770 23,445 -1,30 23,795 23,445 747.702
31/07/2017 23,420 23,755 2,04 24,010 23,370 1.000.972
28/07/2017 23,560 23,280 1,31 23,800 23,000 1.024.608
27/07/2017 22,950 22,980 0,57 23,095 22,800 466.105
26/07/2017 22,830 22,850 0,40 23,085 22,730 691.433
25/07/2017 23,035 22,760 -1,45 23,340 22,760 874.607
24/07/2017 23,500 23,095 -1,85 23,565 23,095 605.262
21/07/2017 23,695 23,530 -0,95 23,800 23,425 375.159
20/07/2017 23,900 23,755 -0,57 24,050 23,680 522.142
19/07/2017 23,600 23,890 1,51 23,890 23,460 682.457
18/07/2017 24,325 23,535 -3,01 24,340 23,485 576.278
17/07/2017 24,220 24,265 0,50 24,445 24,120 439.654
14/07/2017 23,870 24,145 1,26 24,250 23,775 452.665
13/07/2017 24,145 23,845 -1,20 24,190 23,835 396.617
12/07/2017 23,950 24,135 1,24 24,230 23,820 565.313
11/07/2017 24,315 23,840 -1,89 24,365 23,770 610.084
10/07/2017 24,465 24,300 0,52 24,465 24,120 513.110
07/07/2017 24,290 24,175 -0,19 24,395 24,085 496.488
06/07/2017 24,500 24,220 -0,57 24,530 24,135 984.471
05/07/2017 24,005 24,360 0,97 24,450 23,795 641.053
04/07/2017 24,110 24,125 -0,60 24,305 23,875 427.433
03/07/2017 24,440 24,270 -0,47 24,530 24,150 607.265
30/06/2017 24,560 24,385 -0,93 24,980 24,350 1.038.785
29/06/2017 25,455 24,615 -2,69 25,515 24,495 607.279
28/06/2017 25,500 25,295 -1,31 25,620 25,165 685.134
27/06/2017 25,980 25,630 -1,69 26,030 25,570 576.123
26/06/2017 26,285 26,070 -0,67 26,480 26,025 512.315
23/06/2017 26,750 26,245 -2,07 26,970 26,245 429.509
22/06/2017 26,315 26,800 2,06 26,820 26,225 505.259
21/06/2017 26,140 26,260 0,38 26,395 25,920 573.867
20/06/2017 26,250 26,160 0,00 26,335 26,135 480.535
19/06/2017 25,960 26,160 1,43 26,250 25,805 533.051
16/06/2017 25,745 25,790 0,94 25,990 25,565 1.176.759
15/06/2017 25,355 25,550 0,69 25,600 25,175 758.422
14/06/2017 25,155 25,375 0,83 25,500 25,155 769.484
13/06/2017 25,010 25,165 1,13 25,240 24,840 728.549
12/06/2017 25,005 24,885 -0,48 25,005 24,680 814.352
09/06/2017 24,670 25,005 1,32 25,130 24,660 812.665
08/06/2017 24,635 24,680 0,12 24,920 24,635 640.256
07/06/2017 24,800 24,650 -1,20 24,960 24,585 693.099
06/06/2017 25,130 24,950 -1,09 25,130 24,920 713.456
05/06/2017 25,460 25,225 -0,57 25,500 25,180 358.710
02/06/2017 25,015 25,370 1,68 25,425 25,000 697.215
01/06/2017 25,095 24,950 -0,95 25,140 24,890 538.313
31/05/2017 24,685 25,190 1,65 25,190 24,640 937.507
30/05/2017 24,560 24,780 0,90 24,780 24,490 581.233
29/05/2017 24,778 24,559 -0,76 24,833 24,435 599.911
26/05/2017 24,843 24,748 -0,32 24,858 24,624 441.445
25/05/2017 24,898 24,828 0,06 25,012 24,714 475.877
24/05/2017 24,848 24,813 0,18 24,853 24,654 669.862
23/05/2017 24,888 24,768 -0,78 25,012 24,768 688.407
22/05/2017 25,017 24,962 -0,61 25,106 24,803 585.868
19/05/2017 24,947 25,116 1,16 25,121 24,783 532.454
18/05/2017 24,579 24,828 0,79 25,002 23,396 1.015.188
17/05/2017 25,072 24,634 -2,46 25,151 24,634 730.092
16/05/2017 25,340 25,256 -0,33 25,340 25,111 706.915
15/05/2017 25,325 25,340 -0,16 25,440 25,101 670.297
12/05/2017 25,211 25,380 1,35 25,380 25,042 940.309
11/05/2017 25,166 25,042 -0,14 25,261 24,957 1.045.678
10/05/2017 25,077 25,077 -0,36 25,191 24,992 695.804
09/05/2017 25,211 25,166 0,18 25,216 24,967 832.274
08/05/2017 25,131 25,121 0,24 25,131 24,912 1.005.248
05/05/2017 25,012 25,062 -0,59 25,161 24,903 734.597
04/05/2017 24,992 25,211 1,62 25,285 24,863 947.963
03/05/2017 24,863 24,808 -1,07 25,181 24,395 1.132.258
02/05/2017 24,664 25,077 2,27 25,216 24,520 976.408
28/04/2017 24,569 24,520 -0,22 24,674 24,395 739.171
27/04/2017 24,564 24,574 0,04 24,664 24,480 629.432
26/04/2017 24,316 24,564 1,17 24,619 24,316 918.172
25/04/2017 24,142 24,281 1,22 24,465 24,087 708.113
24/04/2017 23,853 23,988 2,20 23,988 23,575 706.840
21/04/2017 23,112 23,470 1,37 23,595 23,048 976.623
20/04/2017 23,073 23,152 0,56 23,530 23,023 1.352.045
19/04/2017 23,038 23,023 -0,54 23,267 22,849 984.200
18/04/2017 23,669 23,147 -1,79 23,684 23,023 929.731
13/04/2017 23,262 23,570 1,30 23,570 23,197 610.042
12/04/2017 22,988 23,267 1,47 23,272 22,884 580.440
11/04/2017 23,127 22,928 -0,63 23,142 22,918 530.544
10/04/2017 22,933 23,073 0,54 23,281 22,933 658.367
07/04/2017 22,864 22,948 -0,94 23,063 22,486 773.738
06/04/2017 23,097 23,167 0,43 23,267 22,884 647.534
05/04/2017 23,217 23,068 -0,83 23,267 22,904 742.717
04/04/2017 22,894 23,262 1,23 23,301 22,889 768.597
03/04/2017 22,933 22,978 0,50 23,396 22,923 1.002.794
31/03/2017 22,963 22,864 -0,41 23,048 22,670 961.869
30/03/2017 22,685 22,958 2,08 23,276 22,585 1.111.126
29/03/2017 22,436 22,491 0,22 22,570 22,292 760.530
28/03/2017 22,396 22,441 0,65 22,625 22,381 940.442
27/03/2017 21,805 22,297 1,22 22,297 21,805 928.976
24/03/2017 21,581 22,028 2,31 22,058 21,576 1.181.865
23/03/2017 21,496 21,531 0,39 21,546 21,352 637.216
22/03/2017 20,885 21,447 2,67 21,476 20,800 1.051.442
21/03/2017 21,452 20,890 -2,71 21,481 20,880 1.079.092
20/03/2017 21,516 21,471 -0,42 21,660 21,442 651.761
17/03/2017 20,780 21,561 3,09 21,561 20,755 1.612.249
16/03/2017 20,939 20,915 0,55 21,069 20,825 722.785
15/03/2017 20,716 20,800 0,72 20,845 20,621 674.769
14/03/2017 20,830 20,651 -1,12 20,934 20,636 532.297
13/03/2017 20,835 20,885 0,45 20,984 20,755 478.934
10/03/2017 20,820 20,790 -0,07 20,910 20,755 473.322
09/03/2017 20,636 20,805 0,17 20,954 20,512 615.071
08/03/2017 20,661 20,770 0,29 20,860 20,601 703.228
07/03/2017 21,044 20,711 -1,58 21,113 20,701 651.835
06/03/2017 21,054 21,044 -0,02 21,059 20,915 468.189
03/03/2017 21,108 21,049 -0,54 21,163 20,959 705.626
02/03/2017 20,944 21,163 1,21 21,248 20,805 912.991
01/03/2017 20,721 20,910 1,84 21,004 20,661 807.532
28/02/2017 20,835 20,532 -0,70 20,905 20,079 1.541.926
27/02/2017 20,706 20,676 -0,14 20,880 20,502 599.066
24/02/2017 20,815 20,706 -0,64 20,875 20,561 528.146
23/02/2017 20,959 20,840 -0,50 21,094 20,840 509.915
22/02/2017 21,044 20,944 -0,31 21,074 20,875 715.005
21/02/2017 20,780 21,009 0,76 21,118 20,716 849.562
20/02/2017 20,989 20,850 -0,69 21,079 20,810 431.273
17/02/2017 20,885 20,994 0,91 21,064 20,875 806.396
16/02/2017 20,780 20,805 0,26 20,919 20,736 940.339
15/02/2017 21,069 20,750 -0,64 21,069 20,726 727.881
14/02/2017 20,765 20,885 0,57 21,009 20,626 586.867
13/02/2017 20,835 20,765 -0,10 20,885 20,616 457.078
10/02/2017 20,686 20,785 0,75 20,790 20,502 569.742
09/02/2017 20,373 20,631 1,82 20,631 20,293 953.592
08/02/2017 20,497 20,263 -0,85 20,621 20,198 915.786
07/02/2017 20,258 20,437 1,13 20,576 20,258 1.098.084
06/02/2017 20,119 20,208 0,67 20,333 20,054 1.120.099
03/02/2017 19,960 20,074 0,93 20,119 19,915 682.301
02/02/2017 19,602 19,890 0,63 19,950 19,522 736.606
01/02/2017 19,831 19,766 0,28 20,034 19,637 669.460
31/01/2017 19,647 19,711 0,05 19,796 19,557 1.054.866
30/01/2017 19,816 19,701 -0,75 19,985 19,671 737.389
27/01/2017 19,840 19,850 0,40 20,104 19,617 1.085.992
26/01/2017 19,492 19,771 1,58 19,821 19,477 1.396.171
25/01/2017 19,313 19,463 1,58 19,472 19,209 853.316
24/01/2017 19,174 19,159 -0,18 19,234 19,095 569.309
23/01/2017 19,209 19,194 -0,59 19,373 19,005 889.515
20/01/2017 19,632 19,308 -1,94 19,632 19,308 1.090.560
19/01/2017 19,109 19,691 3,83 19,756 19,109 1.509.497
18/01/2017 19,174 18,965 -0,57 19,269 18,945 591.996
17/01/2017 19,045 19,075 -0,16 19,164 18,926 599.593
16/01/2017 19,393 19,105 -1,89 19,477 19,075 569.791
13/01/2017 19,174 19,472 2,01 19,492 19,174 800.808
12/01/2017 19,095 19,090 -1,21 19,179 18,816 829.303
11/01/2017 19,298 19,323 0,41 19,527 19,030 918.275
10/01/2017 19,393 19,244 -0,67 19,463 19,134 864.048
09/01/2017 19,522 19,373 -0,43 19,612 19,179 571.786
06/01/2017 19,492 19,458 -0,18 19,592 19,413 378.016
05/01/2017 19,448 19,492 0,00 19,661 19,348 649.131
04/01/2017 19,194 19,492 2,94 19,622 19,194 1.210.969
03/01/2017 18,975 18,935 -0,03 19,164 18,876 632.867
02/01/2017 18,791 18,940 0,87 19,015 18,647 269.425
30/12/2016 18,697 18,776 0,21 18,821 18,637 376.730
29/12/2016 18,597 18,737 0,19 18,791 18,577 382.559
28/12/2016 18,746 18,702 -0,37 18,806 18,642 516.668
27/12/2016 18,647 18,771 1,04 18,965 18,647 429.532
23/12/2016 18,334 18,577 1,33 18,617 18,249 468.117
22/12/2016 18,388 18,334 -0,14 18,408 18,105 587.411
21/12/2016 18,304 18,359 0,05 18,458 18,259 691.415
20/12/2016 18,398 18,349 0,00 18,548 18,234 1.091.146
19/12/2016 18,050 18,349 1,51 18,388 17,941 1.942.861
16/12/2016 18,185 18,075 -0,52 18,279 17,837 2.066.838
15/12/2016 17,304 18,170 6,72 18,379 17,285 2.391.659
14/12/2016 16,991 17,026 -0,38 17,115 16,837 792.188
13/12/2016 17,016 17,091 -1,04 17,120 16,807 1.705.519
12/12/2016 17,593 17,270 -1,25 17,603 17,125 907.462
09/12/2016 16,643 17,488 4,92 17,573 16,643 1.199.004
08/12/2016 16,638 16,668 0,03 16,772 16,390 1.129.397
07/12/2016 17,056 16,663 -2,30 17,086 16,608 1.264.482
06/12/2016 16,877 17,056 0,79 17,135 16,772 809.312
05/12/2016 17,404 16,922 -2,99 17,578 16,872 1.792.241
02/12/2016 17,734 17,444 -2,10 17,749 17,429 876.217
01/12/2016 18,212 17,818 -2,16 18,212 17,778 726.348
30/11/2016 18,088 18,212 0,27 18,276 18,088 1.121.845
29/11/2016 18,212 18,162 -0,27 18,310 18,088 725.140
28/11/2016 18,098 18,212 0,63 18,295 18,005 730.762
25/11/2016 17,985 18,098 1,27 18,148 17,946 601.873
24/11/2016 17,729 17,872 0,95 17,931 17,641 498.530
23/11/2016 17,690 17,705 0,19 17,813 17,488 684.947
22/11/2016 18,098 17,670 -2,07 18,148 17,670 773.000

Mas noticias

publicidad