23 de Mayo, 23:07 pm

Finanzas.com

Cotizaciones

GRIFOLS (GRF)GRIFOLS (GRF)

-0,41-2,18 %
18,15

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 18,565 18,555 0,05 18,800 18,470 655.661
21/05/2012 18,155 18,545 2,15 18,950 18,100 1.120.879
18/05/2012 18,360 18,155 -2,29 18,565 17,670 1.202.790
17/05/2012 18,405 18,580 0,60 18,685 18,405 470.174
16/05/2012 18,695 18,470 -0,38 18,750 18,360 1.549.635
15/05/2012 18,690 18,540 0,27 18,790 18,395 789.669
14/05/2012 18,375 18,490 0,22 18,695 18,205 1.285.326
11/05/2012 18,185 18,450 1,10 18,585 18,055 1.881.325
10/05/2012 18,680 18,250 -2,38 18,860 18,220 1.607.379
09/05/2012 19,450 18,695 -3,36 19,450 18,650 1.767.418
08/05/2012 19,200 19,345 0,00 19,560 19,200 933.956
07/05/2012 19,220 19,345 -0,41 19,550 19,015 1.324.253
04/05/2012 19,550 19,425 -0,26 19,670 19,300 1.160.804
03/05/2012 19,345 19,475 0,91 19,580 19,180 1.467.799
02/05/2012 19,150 19,300 1,45 19,360 19,000 1.500.915
30/04/2012 18,935 19,025 0,13 19,200 18,885 2.385.075
27/04/2012 19,030 19,000 -0,26 19,305 18,660 1.498.464
26/04/2012 18,520 19,050 3,42 19,115 18,470 1.531.795
25/04/2012 18,465 18,420 -0,81 18,865 18,275 2.098.606
24/04/2012 16,650 18,570 11,97 18,580 16,615 3.138.980
23/04/2012 16,690 16,585 -0,60 16,720 16,435 1.183.411
20/04/2012 16,630 16,685 0,66 16,700 16,420 1.255.108
19/04/2012 16,395 16,575 1,07 16,620 16,235 1.091.707
18/04/2012 16,335 16,400 0,55 16,520 16,300 1.014.823
17/04/2012 15,960 16,310 2,10 16,435 15,900 1.123.987
16/04/2012 15,780 15,975 0,73 16,130 15,780 777.987
13/04/2012 15,995 15,860 -1,21 16,000 15,800 821.954
12/04/2012 15,880 16,055 1,26 16,140 15,775 875.491
11/04/2012 15,730 15,855 0,63 15,930 15,500 1.201.651
10/04/2012 16,015 15,755 -2,60 16,105 15,755 1.153.754
05/04/2012 16,195 16,175 0,12 16,285 16,000 986.436
04/04/2012 16,205 16,155 -0,55 16,315 16,080 843.999
03/04/2012 16,295 16,245 -0,25 16,440 16,245 1.085.560
02/04/2012 16,000 16,285 1,78 16,285 15,790 1.149.801
30/03/2012 16,105 16,000 -0,78 16,115 15,330 1.236.760
29/03/2012 16,250 16,125 -1,41 16,375 16,030 1.185.512
28/03/2012 16,410 16,355 -0,21 16,540 16,295 774.143
27/03/2012 16,500 16,390 -0,33 16,570 16,320 1.203.628
26/03/2012 16,280 16,445 1,01 16,500 16,110 511.408
23/03/2012 16,230 16,280 0,40 16,470 16,170 1.527.442
22/03/2012 16,350 16,215 -1,13 16,355 16,030 1.689.025
21/03/2012 16,500 16,400 -0,61 16,580 16,335 921.997
20/03/2012 16,500 16,500 0,12 16,545 16,105 808.211
19/03/2012 16,225 16,480 2,04 16,595 16,150 925.489
16/03/2012 16,155 16,150 -0,06 16,225 16,060 1.441.662
15/03/2012 16,290 16,160 -0,49 16,320 16,055 1.015.331
14/03/2012 16,230 16,240 1,47 16,325 16,050 1.150.427
13/03/2012 15,975 16,005 0,34 16,135 15,880 764.531
12/03/2012 15,975 15,950 -0,03 16,035 15,805 918.357
09/03/2012 15,720 15,955 0,92 15,985 15,600 963.301
08/03/2012 15,500 15,810 2,13 15,825 15,465 1.056.595
07/03/2012 15,450 15,480 -0,13 15,565 15,360 874.344
06/03/2012 15,800 15,500 -1,90 15,805 15,500 1.233.825
05/03/2012 15,545 15,800 0,99 15,850 15,545 922.319
02/03/2012 15,500 15,645 -0,10 15,760 15,475 1.660.356
01/03/2012 15,500 15,660 0,38 15,680 15,460 1.222.099
29/02/2012 15,525 15,600 0,48 15,675 15,480 1.034.280
28/02/2012 15,475 15,525 0,03 15,660 15,400 871.956
27/02/2012 15,225 15,520 2,11 15,550 15,225 812.013
24/02/2012 15,200 15,200 -0,03 15,430 15,160 913.378
23/02/2012 15,290 15,205 -0,30 15,435 15,055 702.495
22/02/2012 15,285 15,250 0,46 15,345 15,150 867.233
21/02/2012 15,305 15,180 -1,36 15,380 15,110 932.225
20/02/2012 15,240 15,390 1,92 15,625 15,155 944.233
17/02/2012 15,090 15,100 0,53 15,285 15,040 1.330.061
16/02/2012 15,355 15,020 -2,72 15,410 14,975 995.400
15/02/2012 15,195 15,440 2,25 15,570 15,175 1.362.955
14/02/2012 14,990 15,100 0,00 15,275 14,880 1.258.360
13/02/2012 15,050 15,100 1,00 15,145 14,960 751.190
10/02/2012 14,930 14,950 -0,20 15,070 14,860 744.082
09/02/2012 15,255 14,980 -1,96 15,300 14,905 1.059.685
08/02/2012 15,300 15,280 0,07 15,380 15,100 651.067
07/02/2012 15,065 15,270 1,80 15,270 14,965 693.860
06/02/2012 15,050 15,000 -0,66 15,085 14,875 741.617
03/02/2012 14,800 15,100 1,58 15,130 14,675 1.496.942
02/02/2012 14,250 14,865 4,32 14,890 14,210 1.243.732
01/02/2012 13,950 14,250 2,15 14,285 13,875 828.681
31/01/2012 14,025 13,950 -0,57 14,150 13,915 924.864
30/01/2012 14,135 14,030 -1,54 14,255 13,820 1.247.225
27/01/2012 14,000 14,250 1,82 14,330 14,000 1.299.197
26/01/2012 13,940 13,995 1,05 14,000 13,830 768.003
25/01/2012 13,960 13,850 -0,18 14,000 13,815 1.249.588
24/01/2012 13,660 13,875 0,80 13,900 13,660 592.860
23/01/2012 13,700 13,765 0,47 13,820 13,615 501.889
20/01/2012 13,835 13,700 0,00 13,835 13,595 1.129.369
19/01/2012 13,525 13,700 1,78 13,705 13,480 1.081.413
18/01/2012 13,225 13,460 2,28 13,640 13,160 1.305.960
17/01/2012 13,005 13,160 1,78 13,225 12,870 919.198
16/01/2012 12,915 12,930 -0,39 13,150 12,820 469.059
13/01/2012 13,215 12,980 -1,89 13,290 12,925 666.498
12/01/2012 13,270 13,230 -0,30 13,495 13,140 1.009.180
11/01/2012 13,030 13,270 1,92 13,325 13,025 904.922
10/01/2012 13,000 13,020 0,23 13,170 12,980 713.238
09/01/2012 12,830 12,990 0,97 13,070 12,780 748.568
06/01/2012 12,980 12,865 -0,39 13,090 12,840 532.643
05/01/2012 13,000 12,915 -0,84 13,115 12,730 695.875
04/01/2012 13,215 13,025 -0,95 13,245 12,960 831.378
03/01/2012 13,200 13,150 0,08 13,205 13,085 589.235
02/01/2012 13,045 13,140 1,08 13,200 13,045 253.170
30/12/2011 13,080 13,000 -0,54 13,200 12,975 405.242
29/12/2011 12,660 13,070 3,28 13,070 12,660 600.074
28/12/2011 12,790 12,655 -1,21 12,865 12,575 566.156
27/12/2011 12,850 12,810 0,39 12,935 12,760 222.293
23/12/2011 12,740 12,760 1,11 12,795 12,685 433.648
22/12/2011 12,605 12,620 0,16 12,720 12,565 510.200
21/12/2011 12,650 12,600 0,80 12,660 12,515 2.321.559
20/12/2011 12,400 12,500 0,12 12,585 12,360 1.078.268
19/12/2011 12,085 12,485 3,18 12,490 12,035 795.880
16/12/2011 12,200 12,100 0,17 12,205 12,015 2.974.937
15/12/2011 12,090 12,080 -0,17 12,195 12,035 927.022
14/12/2011 12,150 12,100 -1,06 12,245 12,090 817.089
13/12/2011 12,155 12,230 0,49 12,350 12,150 1.058.844
12/12/2011 12,355 12,170 -2,29 12,430 12,170 970.661
09/12/2011 12,270 12,455 0,44 12,570 12,270 1.159.234
08/12/2011 12,395 12,400 0,28 12,600 12,320 1.578.570
07/12/2011 12,470 12,365 -0,12 12,490 12,150 1.788.719
06/12/2011 12,450 12,380 3,32 12,475 12,095 2.000.143
05/12/2011 11,818 11,982 2,45 12,200 11,818 2.882.482
02/12/2011 11,196 11,696 5,45 11,727 11,196 2.438.623
01/12/2011 10,896 11,091 1,62 11,196 10,782 1.852.328
30/11/2011 10,400 10,914 5,40 10,991 10,282 2.808.580
29/11/2011 10,373 10,355 -0,09 10,482 10,259 1.292.064
28/11/2011 10,205 10,364 2,15 10,427 10,196 1.501.770
25/11/2011 10,091 10,146 0,50 10,205 9,950 1.348.117
24/11/2011 10,364 10,096 -2,67 10,409 10,096 1.120.719
23/11/2011 10,382 10,373 -0,48 10,482 10,318 1.140.962
22/11/2011 10,559 10,423 -0,99 10,627 10,423 954.054
21/11/2011 10,855 10,527 -3,50 10,891 10,527 1.155.474
18/11/2011 10,755 10,909 0,63 10,955 10,746 2.828.562
17/11/2011 10,886 10,841 -0,21 10,900 10,636 2.544.416
16/11/2011 10,773 10,864 0,38 11,086 10,773 1.603.058
15/11/2011 10,964 10,823 -1,61 11,000 10,791 985.620
14/11/2011 11,046 11,000 -1,87 11,209 10,914 1.689.748
11/11/2011 11,241 11,209 -0,56 11,364 11,196 992.086
10/11/2011 11,155 11,273 -0,04 11,418 11,096 1.365.198
09/11/2011 11,577 11,277 -2,25 11,605 11,182 1.487.931
08/11/2011 11,641 11,536 -0,67 11,691 11,491 1.296.587
07/11/2011 11,582 11,614 -0,51 11,823 11,541 1.385.949
04/11/2011 11,682 11,673 -0,08 11,927 11,650 939.202
03/11/2011 11,582 11,682 -0,08 11,909 11,423 2.133.135
02/11/2011 11,850 11,691 -0,69 11,905 11,605 1.769.927
01/11/2011 12,082 11,773 -3,97 12,082 11,700 1.657.736
31/10/2011 12,364 12,259 -1,57 12,400 12,259 1.001.412
28/10/2011 12,273 12,455 1,86 12,523 12,246 1.492.412
27/10/2011 12,591 12,227 -0,11 12,591 12,127 1.931.523
26/10/2011 12,236 12,241 0,34 12,282 12,100 1.251.134
25/10/2011 12,368 12,200 -1,18 12,441 12,177 1.288.570
24/10/2011 12,359 12,346 -0,48 12,441 12,300 1.206.050
21/10/2011 12,441 12,405 0,48 12,473 12,236 1.906.086
20/10/2011 12,546 12,346 -2,06 12,687 12,327 1.362.913
19/10/2011 12,709 12,605 -0,93 12,859 12,591 1.256.067
18/10/2011 12,723 12,723 -0,57 12,814 12,468 1.469.791
17/10/2011 13,105 12,796 -1,81 13,182 12,700 2.131.553
14/10/2011 12,868 13,032 1,09 13,091 12,846 1.186.252
13/10/2011 12,955 12,891 -0,49 13,046 12,827 2.408.907
12/10/2011 12,896 12,955 0,00 13,141 12,868 1.367.009
11/10/2011 12,641 12,955 2,26 12,955 12,636 1.876.667
10/10/2011 12,591 12,668 1,24 12,682 12,559 1.336.209
07/10/2011 12,455 12,514 1,03 12,573 12,396 996.071
06/10/2011 12,409 12,386 0,59 12,509 12,223 1.188.030
05/10/2011 12,391 12,314 -0,15 12,468 12,227 1.430.188
04/10/2011 12,564 12,332 -2,41 12,600 12,323 1.438.498
03/10/2011 12,636 12,636 -1,00 12,718 12,477 1.405.557
30/09/2011 12,750 12,764 -0,11 12,864 12,614 927.672
29/09/2011 12,764 12,777 -0,04 12,909 12,687 1.483.432
28/09/2011 12,500 12,782 2,25 12,837 12,405 1.369.486
27/09/2011 12,473 12,500 1,85 12,605 12,259 1.106.418
26/09/2011 12,168 12,273 -0,11 12,564 12,041 1.228.337
23/09/2011 12,586 12,286 -1,74 12,636 12,073 2.359.838
22/09/2011 12,732 12,505 -3,61 12,837 12,455 1.989.856
21/09/2011 12,955 12,973 0,14 12,996 12,791 1.731.707
20/09/2011 12,700 12,955 1,79 13,032 12,636 1.180.639
19/09/2011 12,477 12,727 1,08 12,773 12,455 1.161.992
16/09/2011 12,655 12,591 -0,25 12,664 12,455 1.596.330
15/09/2011 12,768 12,623 -0,57 12,809 12,564 1.562.002
14/09/2011 12,564 12,696 0,50 12,864 12,527 1.883.930
13/09/2011 12,727 12,632 -0,57 12,809 12,541 1.755.688
12/09/2011 12,727 12,705 -2,55 12,896 12,577 2.465.498
09/09/2011 13,037 13,037 -0,66 13,273 13,032 1.277.675
08/09/2011 13,000 13,123 0,94 13,287 12,977 1.003.700
07/09/2011 12,950 13,000 2,00 13,046 12,855 872.789
06/09/2011 12,591 12,746 0,68 12,873 12,591 1.459.671
05/09/2011 12,682 12,659 -1,94 12,777 12,500 782.459
02/09/2011 12,955 12,909 -1,93 13,046 12,737 882.260
01/09/2011 13,041 13,164 1,05 13,227 12,937 1.204.185
31/08/2011 12,723 13,027 3,32 13,068 12,646 1.198.690
30/08/2011 12,696 12,609 0,04 12,818 12,541 853.376
29/08/2011 12,464 12,605 2,32 12,655 12,446 457.531
26/08/2011 12,400 12,318 -0,73 12,464 12,127 988.851
25/08/2011 12,636 12,409 -1,09 12,668 12,373 930.994
24/08/2011 12,541 12,546 0,80 12,718 12,409 979.200
23/08/2011 12,573 12,446 -1,51 12,582 12,346 2.078.454
22/08/2011 12,505 12,636 0,72 12,759 12,323 1.594.197
19/08/2011 12,650 12,546 -0,76 12,741 12,191 2.025.208
18/08/2011 13,118 12,641 -3,03 13,118 12,459 3.232.045
17/08/2011 13,132 13,037 -0,69 13,273 12,809 2.330.389
16/08/2011 12,996 13,127 0,80 13,177 12,727 1.568.695
15/08/2011 12,550 13,023 4,52 13,168 12,482 2.171.162
12/08/2011 12,268 12,459 2,66 12,518 11,818 2.521.064
11/08/2011 12,046 12,136 2,69 12,177 11,605 2.146.558
10/08/2011 12,282 11,818 -2,40 12,486 11,755 2.537.761
09/08/2011 12,214 12,109 -0,78 12,264 11,546 4.267.865
08/08/2011 12,636 12,205 -4,11 12,909 12,177 3.861.344
05/08/2011 12,496 12,727 -1,75 12,909 12,309 3.498.900
04/08/2011 13,618 12,955 -3,49 13,618 12,946 4.088.187
03/08/2011 13,541 13,423 -1,57 13,714 13,305 2.948.658
02/08/2011 13,623 13,637 -1,19 13,873 13,609 2.282.994
01/08/2011 13,909 13,800 -0,43 14,364 13,727 4.188.263
29/07/2011 13,637 13,859 0,30 13,909 13,627 2.225.138
28/07/2011 13,318 13,818 4,11 13,900 13,209 2.974.347
27/07/2011 13,500 13,273 -1,65 13,500 13,246 1.681.074
26/07/2011 13,600 13,496 -0,84 13,618 13,387 1.903.157
25/07/2011 13,637 13,609 0,50 13,700 13,450 903.218
22/07/2011 13,609 13,541 -0,57 13,705 13,327 2.297.878
21/07/2011 13,750 13,618 -0,33 13,773 13,500 2.444.694
20/07/2011 13,546 13,664 1,18 13,818 13,477 1.999.864
19/07/2011 13,618 13,505 2,10 13,632 13,437 2.332.752
18/07/2011 12,955 13,227 1,29 13,527 12,946 2.313.698
15/07/2011 12,909 13,059 1,16 13,105 12,837 1.364.303
14/07/2011 12,932 12,909 -0,70 13,000 12,750 1.795.750
13/07/2011 12,909 13,000 0,78 13,037 12,782 3.072.151
12/07/2011 12,909 12,900 -0,35 12,964 12,600 2.908.711
11/07/2011 13,000 12,946 -1,11 13,055 12,841 1.224.423
08/07/2011 12,909 13,091 1,80 13,168 12,909 2.239.905
07/07/2011 12,864 12,859 -0,18 12,937 12,718 1.125.678
06/07/2011 12,809 12,882 0,50 12,909 12,659 1.447.368
05/07/2011 12,809 12,818 0,11 13,018 12,727 1.761.505
04/07/2011 12,727 12,805 0,90 12,823 12,659 905.196
01/07/2011 12,632 12,691 0,87 12,759 12,550 2.235.369
30/06/2011 12,318 12,582 2,59 12,664 12,241 2.064.094
29/06/2011 11,991 12,264 2,59 12,359 11,991 1.543.637
28/06/2011 11,841 11,955 1,00 11,968 11,818 1.529.101
27/06/2011 11,718 11,836 0,27 11,950 11,718 875.712
24/06/2011 11,864 11,805 -0,12 12,041 11,736 1.856.232
23/06/2011 12,050 11,818 -1,51 12,050 11,773 1.521.723
22/06/2011 12,109 12,000 -0,71 12,168 12,000 724.404
21/06/2011 11,991 12,086 0,76 12,173 11,991 1.159.159
20/06/2011 12,036 11,996 -0,86 12,036 11,873 1.276.575
17/06/2011 12,068 12,100 0,87 12,191 11,936 2.052.540
16/06/2011 12,100 11,996 -1,75 12,182 11,927 1.218.193
15/06/2011 12,291 12,209 -0,52 12,386 12,159 1.335.926
14/06/2011 12,109 12,273 1,31 12,341 12,109 2.062.230
13/06/2011 12,091 12,114 0,00 12,218 12,046 1.344.155
10/06/2011 12,273 12,114 -1,37 12,305 12,046 1.365.972
09/06/2011 12,273 12,282 0,26 12,373 12,073 2.170.983
08/06/2011 12,468 12,250 -0,92 12,636 12,227 1.787.680
07/06/2011 12,550 12,364 -1,84 12,591 12,250 2.202.726
06/06/2011 12,714 12,596 -1,53 12,837 12,518 2.974.113
03/06/2011 12,927 12,791 -0,74 13,018 12,773 3.590.488
02/06/2011 12,755 12,887 -0,63 12,927 12,696 1.742.417
01/06/2011 12,937 12,968 0,56 13,173 12,927 2.752.865
31/05/2011 12,787 12,896 1,07 12,955 12,787 1.608.517
30/05/2011 12,641 12,759 1,26 12,773 12,464 789.746
27/05/2011 12,546 12,600 1,17 12,636 12,477 1.346.975
26/05/2011 12,346 12,455 0,74 12,491 12,318 2.125.077
25/05/2011 12,182 12,364 0,74 12,382 12,118 1.319.449

Mas noticias

publicidad