Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

GRIFOLS (GRF)GRIFOLS (GRF)

0,592,06 %
29,17

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
22/07/2019 28,580 29,170 2,06 29,170 28,280 650.977
19/07/2019 29,190 28,580 -1,28 29,250 28,490 983.846
18/07/2019 28,470 28,950 1,19 29,160 28,460 804.435
17/07/2019 28,490 28,610 0,49 28,610 28,230 960.093
16/07/2019 27,900 28,470 2,52 28,560 27,830 1.340.509
15/07/2019 27,540 27,770 1,09 27,890 27,420 554.604
12/07/2019 27,370 27,470 -0,33 27,540 27,150 1.056.500
11/07/2019 27,690 27,560 -0,72 27,780 27,330 768.505
10/07/2019 27,600 27,760 -0,75 27,910 27,590 861.765
09/07/2019 27,630 27,970 0,21 27,970 27,610 578.484
08/07/2019 27,650 27,910 0,29 27,910 27,520 1.284.959
05/07/2019 27,020 27,830 2,69 27,870 26,970 1.362.061
04/07/2019 26,770 27,100 1,31 27,110 26,450 912.582
03/07/2019 26,490 26,750 1,75 26,830 26,350 824.217
02/07/2019 26,380 26,290 0,50 26,560 26,120 889.308
01/07/2019 26,260 26,160 0,62 26,500 25,920 825.580
28/06/2019 25,100 26,000 3,13 26,000 25,100 944.970
27/06/2019 24,800 25,210 3,62 25,340 24,800 739.351
26/06/2019 24,750 24,330 -2,29 24,880 24,330 561.058
25/06/2019 24,640 24,900 0,48 24,900 24,520 432.286
24/06/2019 24,860 24,780 0,28 24,990 24,680 541.380
21/06/2019 24,730 24,710 -0,36 24,850 24,590 711.401
20/06/2019 24,840 24,800 0,12 25,060 24,790 739.368
19/06/2019 24,720 24,770 -0,32 24,860 24,520 403.810
18/06/2019 24,140 24,850 2,26 24,910 24,140 513.896
17/06/2019 24,220 24,300 0,37 24,360 24,040 438.222
14/06/2019 24,090 24,210 0,00 24,310 24,090 463.168
13/06/2019 24,360 24,210 -0,57 24,450 24,150 663.915
12/06/2019 24,280 24,350 -0,61 24,540 24,280 547.721
11/06/2019 24,000 24,500 2,55 24,740 24,000 902.313
10/06/2019 24,200 23,890 -1,53 24,330 23,860 487.661
07/06/2019 23,800 24,260 1,66 24,430 23,690 873.659
06/06/2019 22,901 23,865 5,08 23,905 22,831 1.200.763
05/06/2019 22,762 22,712 0,00 22,980 22,593 651.344
04/06/2019 23,050 22,712 -2,43 23,050 22,712 982.089
03/06/2019 22,980 23,278 1,91 23,278 22,851 773.059
31/05/2019 22,921 22,841 -1,25 23,119 22,613 652.935
30/05/2019 22,861 23,129 0,95 23,159 22,861 269.566
29/05/2019 23,348 22,911 -2,29 23,348 22,901 544.633
28/05/2019 23,378 23,447 0,08 23,487 23,179 751.677
27/05/2019 23,358 23,428 1,16 23,626 23,338 185.379
24/05/2019 23,338 23,159 -0,13 23,457 23,129 719.503
23/05/2019 23,447 23,189 -1,48 23,477 23,189 433.487
22/05/2019 23,636 23,537 0,04 23,716 23,368 532.578
21/05/2019 23,437 23,527 0,21 23,934 23,398 537.697
20/05/2019 23,795 23,477 -1,99 23,915 23,368 564.130
17/05/2019 23,716 23,954 1,30 23,954 23,447 708.238
16/05/2019 23,159 23,646 2,02 23,736 23,020 741.141
15/05/2019 22,950 23,179 1,75 23,179 22,642 566.855
14/05/2019 22,463 22,781 -0,22 23,070 22,463 640.935
13/05/2019 22,921 22,831 -0,35 22,970 22,463 672.046
10/05/2019 23,418 22,911 -1,79 23,517 22,811 712.417
09/05/2019 24,213 23,328 -3,69 24,213 23,149 763.809
08/05/2019 24,710 24,223 -1,34 24,710 24,084 592.461
07/05/2019 24,183 24,551 1,40 24,918 24,044 854.766
06/05/2019 24,084 24,213 -0,73 24,233 23,775 244.098
03/05/2019 24,193 24,392 1,28 24,610 24,084 473.027
02/05/2019 24,521 24,084 -2,06 24,650 23,954 631.472
30/04/2019 24,849 24,590 -0,84 24,849 24,402 532.215
29/04/2019 24,461 24,799 1,80 24,809 23,984 592.002
26/04/2019 24,352 24,362 0,41 24,610 24,243 447.746
25/04/2019 23,925 24,262 1,50 24,272 23,925 519.645
24/04/2019 24,054 23,905 -0,37 24,203 23,606 837.602
23/04/2019 23,815 23,994 0,42 23,994 23,656 658.596
18/04/2019 23,964 23,895 -0,33 24,113 23,756 512.410
17/04/2019 24,382 23,974 -2,11 24,392 23,964 605.383
16/04/2019 24,551 24,491 -0,44 24,680 24,431 445.636
15/04/2019 24,581 24,600 -0,36 24,710 24,372 644.314
12/04/2019 24,759 24,690 -0,48 24,759 24,521 592.559
11/04/2019 24,809 24,809 -0,20 24,909 24,640 611.789
10/04/2019 24,889 24,859 -0,44 24,968 24,710 333.028
09/04/2019 24,700 24,968 0,84 25,058 24,700 559.240
08/04/2019 25,137 24,759 -1,31 25,137 24,541 634.759
05/04/2019 24,769 25,087 0,84 25,396 24,769 797.834
04/04/2019 25,008 24,879 -0,67 25,058 24,769 674.212
03/04/2019 25,565 25,048 -1,33 25,565 25,018 697.787
02/04/2019 25,117 25,386 1,71 25,535 25,117 741.699
01/04/2019 24,948 24,958 0,60 25,386 24,948 784.093
29/03/2019 24,074 24,809 3,27 25,246 24,074 1.371.594
28/03/2019 23,736 24,024 1,05 24,143 23,706 432.337
27/03/2019 23,925 23,775 -0,42 24,143 23,666 589.999
26/03/2019 23,308 23,875 2,39 23,875 23,169 620.825
25/03/2019 23,050 23,318 -0,09 23,428 22,941 804.270
22/03/2019 23,606 23,338 -0,72 23,696 23,269 715.427
21/03/2019 23,795 23,507 -1,21 23,795 23,398 501.859
20/03/2019 23,845 23,795 -0,25 23,974 23,706 471.849
19/03/2019 23,905 23,855 -0,08 24,064 23,855 390.645
18/03/2019 23,915 23,875 0,04 23,934 23,795 408.148
15/03/2019 23,706 23,865 0,80 23,954 23,656 943.286
14/03/2019 23,587 23,676 0,93 23,855 23,557 653.099
13/03/2019 23,686 23,457 -0,42 23,746 23,437 828.180
12/03/2019 23,597 23,557 0,30 23,934 23,527 899.475
11/03/2019 23,934 23,487 -1,54 23,994 23,487 671.050
08/03/2019 24,054 23,855 -0,99 24,203 23,756 602.582
07/03/2019 23,716 24,094 2,24 24,143 23,437 877.876
06/03/2019 23,964 23,567 -2,11 24,163 23,477 540.213
05/03/2019 24,004 24,074 0,12 24,133 23,805 482.207
04/03/2019 23,477 24,044 2,28 24,332 23,477 814.350
01/03/2019 23,050 23,507 3,46 23,597 22,762 806.936
28/02/2019 22,742 22,722 -1,38 22,960 21,619 1.456.991
27/02/2019 23,557 23,040 -2,19 23,557 22,941 438.250
26/02/2019 22,980 23,557 2,82 23,557 22,901 631.318
25/02/2019 23,229 22,911 -0,82 23,239 22,911 887.108
22/02/2019 23,378 23,100 -1,19 23,537 23,100 453.169
21/02/2019 23,656 23,378 -1,30 23,676 23,259 499.415
20/02/2019 23,676 23,686 0,00 23,944 23,676 417.111
19/02/2019 23,805 23,686 -0,25 23,855 23,567 383.776
18/02/2019 23,736 23,746 0,38 23,994 23,666 531.328
15/02/2019 23,060 23,656 2,32 23,666 23,000 459.144
14/02/2019 23,189 23,119 0,78 23,308 22,970 616.330
13/02/2019 22,662 22,941 1,45 23,229 22,662 623.430
12/02/2019 22,762 22,613 -0,18 22,960 22,593 590.336
11/02/2019 22,444 22,652 1,29 22,732 22,304 515.015
08/02/2019 22,861 22,364 -2,93 22,960 21,698 1.551.777
07/02/2019 23,179 23,040 -0,73 23,467 23,040 689.727
06/02/2019 23,527 23,209 -1,23 23,606 23,209 449.225
05/02/2019 23,080 23,497 2,07 23,587 22,980 633.046
04/02/2019 22,891 23,020 0,74 23,020 22,722 568.981
01/02/2019 22,772 22,851 1,05 22,950 22,662 1.015.418
31/01/2019 22,911 22,613 -1,13 23,129 22,523 1.094.243
30/01/2019 22,941 22,871 -0,78 23,139 22,762 555.428
29/01/2019 23,129 23,050 -0,30 23,328 22,752 623.470
28/01/2019 23,606 23,119 -2,23 23,646 22,980 719.894
25/01/2019 24,193 23,646 -2,14 24,253 23,646 594.261
24/01/2019 24,133 24,163 0,25 24,571 24,054 684.172
23/01/2019 24,074 24,103 -0,04 24,521 24,004 610.051
22/01/2019 24,312 24,113 -0,78 24,431 23,925 380.191
21/01/2019 24,372 24,302 0,04 24,571 24,272 355.882
18/01/2019 24,402 24,292 0,21 24,541 24,163 706.998
17/01/2019 23,865 24,243 0,79 24,342 23,855 487.463
16/01/2019 23,716 24,054 1,17 24,094 23,666 538.879
15/01/2019 23,716 23,775 0,55 23,895 23,447 706.948
14/01/2019 24,173 23,646 -2,42 24,173 23,388 624.210
11/01/2019 23,994 24,233 1,29 24,451 23,875 551.155
10/01/2019 23,905 23,925 -0,66 24,034 23,656 660.822
09/01/2019 24,014 24,084 1,38 24,213 23,905 695.745
08/01/2019 23,447 23,756 1,49 24,014 23,447 735.248
07/01/2019 23,447 23,408 -0,08 23,527 23,169 387.963
04/01/2019 22,950 23,428 3,33 23,716 22,672 853.831
03/01/2019 22,583 22,672 0,35 22,791 22,364 674.614
02/01/2019 22,424 22,593 -0,74 22,593 22,046 488.978
31/12/2018 22,752 22,762 0,57 22,911 22,553 189.327
28/12/2018 22,424 22,632 1,38 22,801 22,384 363.270
27/12/2018 22,762 22,324 -0,53 22,762 22,066 637.338
24/12/2018 22,285 22,444 -0,18 22,613 22,255 182.394
21/12/2018 22,275 22,483 0,58 22,563 22,096 1.308.331
20/12/2018 22,632 22,354 -2,30 22,791 22,354 474.600
19/12/2018 23,010 22,881 -0,35 23,199 22,652 1.237.437
18/12/2018 23,189 22,960 -1,62 23,348 22,941 792.859
17/12/2018 23,766 23,338 -1,68 23,766 23,129 557.580
14/12/2018 23,696 23,736 -0,42 23,845 23,428 396.690
13/12/2018 24,133 23,835 -0,75 24,223 23,716 637.201
12/12/2018 23,944 24,014 0,75 24,213 23,855 589.939
11/12/2018 23,736 23,835 1,70 23,915 23,418 600.053
10/12/2018 24,123 23,437 -3,36 24,183 23,437 667.212
07/12/2018 24,193 24,253 0,70 24,531 24,183 523.580
06/12/2018 24,392 24,084 -2,65 24,680 24,014 672.065
05/12/2018 24,431 24,740 -0,04 24,889 24,282 338.448
04/12/2018 25,187 24,750 -1,66 25,187 24,690 701.474
03/12/2018 25,147 25,167 2,26 25,237 24,799 510.779
30/11/2018 26,012 24,610 -4,77 26,042 24,581 1.173.228
29/11/2018 25,774 25,843 1,00 25,951 25,646 582.069
28/11/2018 25,271 25,586 1,93 25,646 25,202 460.308
27/11/2018 25,291 25,103 -0,78 25,429 24,797 518.924
26/11/2018 25,498 25,300 -0,66 25,754 25,241 547.658
23/11/2018 25,251 25,468 0,74 25,468 25,034 400.263
22/11/2018 25,389 25,281 0,31 25,803 25,212 643.795
21/11/2018 25,093 25,202 0,16 25,379 25,093 470.832
20/11/2018 25,537 25,162 -2,22 25,636 25,004 668.335
19/11/2018 25,784 25,734 0,35 25,922 25,567 820.446
16/11/2018 25,527 25,646 0,39 25,655 25,360 571.634
15/11/2018 25,725 25,547 -0,80 26,001 25,429 576.062
14/11/2018 25,586 25,754 -0,34 25,961 25,517 553.328
13/11/2018 25,655 25,843 0,73 25,951 25,586 662.046
12/11/2018 25,665 25,655 -0,34 25,981 25,517 735.344
09/11/2018 25,577 25,744 0,54 25,853 25,379 696.906
08/11/2018 25,360 25,606 1,41 25,725 25,300 653.860
07/11/2018 24,896 25,251 1,19 25,281 24,896 748.884
06/11/2018 25,281 24,955 -1,48 25,330 24,837 625.624
05/11/2018 25,369 25,330 -0,16 25,567 25,133 696.358
02/11/2018 25,468 25,369 1,06 25,715 25,113 818.067
01/11/2018 24,709 25,103 1,03 25,162 24,709 547.796
31/10/2018 25,221 24,847 -0,90 25,448 24,778 1.009.532
30/10/2018 25,192 25,074 -0,08 25,221 24,482 1.021.210
29/10/2018 26,632 25,093 8,81 26,711 24,580 2.357.448
26/10/2018 21,838 23,061 4,80 23,091 21,740 1.228.506
25/10/2018 21,927 22,006 -0,89 22,233 21,532 1.178.630
24/10/2018 22,686 22,203 -1,57 22,874 22,193 742.537
23/10/2018 22,647 22,558 -1,08 22,706 22,361 569.212
22/10/2018 22,864 22,805 -0,22 23,061 22,677 491.585
19/10/2018 22,884 22,854 -0,47 23,101 22,657 746.767
18/10/2018 22,479 22,963 2,28 23,387 22,479 1.088.763
17/10/2018 22,351 22,450 0,66 22,726 22,203 716.282
16/10/2018 21,868 22,302 2,12 22,302 21,740 560.991
15/10/2018 21,789 21,838 -0,72 21,966 21,661 412.835
12/10/2018 21,897 21,996 1,36 22,154 21,700 766.181
11/10/2018 21,503 21,700 0,64 22,262 21,355 1.624.065
10/10/2018 22,440 21,562 -3,91 22,440 21,276 1.227.470
09/10/2018 22,686 22,440 -0,83 22,716 21,888 1.114.914
08/10/2018 23,594 22,627 -4,22 23,594 22,627 794.646
05/10/2018 23,633 23,624 0,29 23,683 23,357 721.176
04/10/2018 23,180 23,554 3,42 23,633 23,042 1.303.306
03/10/2018 23,505 22,775 -5,37 23,525 22,065 2.168.444
02/10/2018 24,176 24,067 -1,29 24,265 23,850 542.681
01/10/2018 23,919 24,383 1,90 24,393 23,811 607.544
28/09/2018 23,614 23,929 0,92 24,038 23,614 697.359
27/09/2018 23,702 23,712 -0,08 23,781 23,150 716.227
26/09/2018 23,850 23,732 0,29 23,850 23,594 1.088.537
25/09/2018 23,535 23,663 0,42 23,771 23,525 459.900
24/09/2018 23,969 23,564 -2,09 24,058 23,545 495.266
21/09/2018 24,561 24,067 -1,01 24,590 24,067 964.799
20/09/2018 24,215 24,314 0,28 24,492 24,196 475.841
19/09/2018 24,018 24,245 0,94 24,403 23,988 822.587
18/09/2018 23,367 24,018 2,83 24,028 23,328 701.192
17/09/2018 23,781 23,357 -1,74 23,811 23,239 733.347
14/09/2018 23,722 23,771 0,33 23,811 23,485 598.855
13/09/2018 24,235 23,693 -2,24 24,294 23,633 573.225
12/09/2018 24,472 24,235 -0,36 24,492 24,097 462.944
11/09/2018 24,107 24,324 0,86 24,324 23,929 481.806
10/09/2018 23,969 24,117 0,41 24,344 23,791 429.482
07/09/2018 23,919 24,018 0,16 24,067 23,781 546.371
06/09/2018 24,018 23,979 -0,94 24,146 23,811 592.658
05/09/2018 24,827 24,205 -2,89 24,857 24,156 747.657
04/09/2018 25,044 24,926 -0,43 25,152 24,669 363.127
03/09/2018 24,906 25,034 0,20 25,133 24,896 255.673
31/08/2018 25,567 24,985 -2,20 25,567 24,945 701.818
30/08/2018 25,665 25,547 -0,19 25,764 25,468 538.465
29/08/2018 25,448 25,596 0,97 25,705 25,360 526.028
28/08/2018 25,182 25,350 0,55 25,409 25,103 381.196
27/08/2018 24,965 25,212 0,99 25,320 24,965 307.247
24/08/2018 24,709 24,965 0,64 24,985 24,689 483.910
23/08/2018 24,866 24,807 0,00 25,123 24,758 322.232
22/08/2018 24,284 24,807 1,70 24,876 24,215 392.801
21/08/2018 24,422 24,393 -0,08 24,699 24,393 340.340
20/08/2018 24,215 24,413 0,81 24,501 24,146 400.912
17/08/2018 23,850 24,215 1,99 24,225 23,850 708.805
16/08/2018 23,732 23,742 0,33 23,900 23,584 676.912
15/08/2018 24,422 23,663 -2,56 24,452 23,584 433.154
14/08/2018 24,363 24,284 -0,28 24,511 24,284 586.908
13/08/2018 24,620 24,353 -1,24 24,718 24,245 449.010
10/08/2018 24,709 24,659 -0,56 24,847 24,639 518.961
09/08/2018 25,014 24,797 -0,87 25,024 24,689 416.964
08/08/2018 25,172 25,014 -0,67 25,231 24,876 363.328
07/08/2018 25,103 25,182 0,31 25,300 25,074 395.882
06/08/2018 25,103 25,103 -0,20 25,389 25,004 451.141
03/08/2018 24,985 25,152 1,03 25,202 24,847 518.039
02/08/2018 24,610 24,896 0,64 24,975 24,600 951.465
01/08/2018 24,442 24,738 0,93 24,847 24,413 657.960
31/07/2018 25,330 24,511 -3,42 25,330 24,452 1.141.468
30/07/2018 25,478 25,379 -0,39 25,527 25,074 793.273
27/07/2018 25,399 25,478 1,45 25,675 24,639 791.516
26/07/2018 24,906 25,113 1,47 25,113 24,728 756.355
25/07/2018 24,778 24,748 -0,12 24,866 24,689 695.637
24/07/2018 24,570 24,778 0,76 24,827 24,521 555.949

Mas noticias

publicidad
publicidad