16 de Diciembre, 10:26 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRIFOLS (GRF)GRIFOLS (GRF)

-0,10-0,42 %
23,88

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 23,840 23,880 -0,42 23,990 23,570 396.690
13/12/2018 24,280 23,980 -0,75 24,370 23,860 637.201
12/12/2018 24,090 24,160 0,75 24,360 24,000 589.939
11/12/2018 23,880 23,980 1,70 24,060 23,560 600.053
10/12/2018 24,270 23,580 -3,36 24,330 23,580 667.212
07/12/2018 24,340 24,400 0,70 24,680 24,330 523.580
06/12/2018 24,540 24,230 -2,65 24,830 24,160 672.065
05/12/2018 24,580 24,890 -0,04 25,040 24,430 338.448
04/12/2018 25,340 24,900 -1,66 25,340 24,840 701.474
03/12/2018 25,300 25,320 2,26 25,390 24,950 510.779
30/11/2018 26,170 24,760 -4,77 26,200 24,730 1.173.228
29/11/2018 25,931 26,000 1,00 26,109 25,802 582.069
28/11/2018 25,424 25,742 1,93 25,802 25,355 460.308
27/11/2018 25,444 25,256 -0,78 25,583 24,948 518.924
26/11/2018 25,653 25,454 -0,66 25,911 25,395 547.658
23/11/2018 25,405 25,623 0,74 25,623 25,186 400.263
22/11/2018 25,544 25,434 0,31 25,960 25,365 643.795
21/11/2018 25,246 25,355 0,16 25,534 25,246 470.832
20/11/2018 25,692 25,315 -2,22 25,792 25,156 668.335
19/11/2018 25,940 25,891 0,35 26,079 25,722 820.446
16/11/2018 25,682 25,802 0,39 25,811 25,514 571.634
15/11/2018 25,881 25,702 -0,80 26,159 25,583 576.062
14/11/2018 25,742 25,911 -0,34 26,119 25,673 553.328
13/11/2018 25,811 26,000 0,73 26,109 25,742 662.046
12/11/2018 25,821 25,811 -0,34 26,139 25,673 735.344
09/11/2018 25,732 25,901 0,54 26,010 25,534 696.906
08/11/2018 25,514 25,762 1,41 25,881 25,454 653.860
07/11/2018 25,047 25,405 1,19 25,434 25,047 748.884
06/11/2018 25,434 25,107 -1,48 25,484 24,988 625.624
05/11/2018 25,524 25,484 -0,16 25,722 25,285 696.358
02/11/2018 25,623 25,524 1,06 25,871 25,266 818.067
01/11/2018 24,859 25,256 1,03 25,315 24,859 547.796
31/10/2018 25,375 24,998 -0,90 25,603 24,928 1.009.532
30/10/2018 25,345 25,226 -0,08 25,375 24,631 1.021.210
29/10/2018 26,794 25,246 8,81 26,873 24,730 2.357.448
26/10/2018 21,971 23,202 4,80 23,231 21,872 1.228.506
25/10/2018 22,060 22,140 -0,89 22,368 21,663 1.178.630
24/10/2018 22,824 22,338 -1,57 23,013 22,328 742.537
23/10/2018 22,785 22,695 -1,08 22,844 22,497 569.212
22/10/2018 23,003 22,944 -0,22 23,202 22,815 491.585
19/10/2018 23,023 22,993 -0,47 23,241 22,795 746.767
18/10/2018 22,616 23,102 2,28 23,529 22,616 1.088.763
17/10/2018 22,487 22,586 0,66 22,864 22,338 716.282
16/10/2018 22,001 22,437 2,12 22,437 21,872 560.991
15/10/2018 21,921 21,971 -0,72 22,100 21,792 412.835
12/10/2018 22,031 22,130 1,36 22,289 21,832 766.181
11/10/2018 21,634 21,832 0,64 22,398 21,485 1.624.065
10/10/2018 22,576 21,693 -3,91 22,576 21,405 1.227.470
09/10/2018 22,824 22,576 -0,83 22,854 22,021 1.114.914
08/10/2018 23,737 22,765 -4,22 23,737 22,765 794.646
05/10/2018 23,777 23,767 0,29 23,827 23,499 721.176
04/10/2018 23,321 23,698 3,42 23,777 23,182 1.303.306
03/10/2018 23,648 22,914 -5,37 23,668 22,199 2.168.444
02/10/2018 24,323 24,214 -1,29 24,412 23,995 542.681
01/10/2018 24,065 24,531 1,90 24,541 23,956 607.544
28/09/2018 23,757 24,075 0,92 24,184 23,757 697.359
27/09/2018 23,847 23,856 -0,08 23,926 23,291 716.227
26/09/2018 23,995 23,876 0,29 23,995 23,737 1.088.537
25/09/2018 23,678 23,807 0,42 23,916 23,668 459.900
24/09/2018 24,115 23,708 -2,09 24,204 23,688 495.266
21/09/2018 24,710 24,214 -1,01 24,740 24,214 964.799
20/09/2018 24,363 24,462 0,28 24,640 24,343 475.841
19/09/2018 24,164 24,392 0,94 24,551 24,134 822.587
18/09/2018 23,509 24,164 2,83 24,174 23,469 701.192
17/09/2018 23,926 23,499 -1,74 23,956 23,380 733.347
14/09/2018 23,866 23,916 0,33 23,956 23,628 598.855
13/09/2018 24,382 23,837 -2,24 24,442 23,777 573.225
12/09/2018 24,621 24,382 -0,36 24,640 24,244 462.944
11/09/2018 24,253 24,472 0,86 24,472 24,075 481.806
10/09/2018 24,115 24,263 0,41 24,492 23,936 429.482
07/09/2018 24,065 24,164 0,16 24,214 23,926 546.371
06/09/2018 24,164 24,124 -0,94 24,293 23,956 592.658
05/09/2018 24,978 24,353 -2,89 25,008 24,303 747.657
04/09/2018 25,196 25,077 -0,43 25,305 24,819 363.127
03/09/2018 25,057 25,186 0,20 25,285 25,047 255.673
31/08/2018 25,722 25,137 -2,20 25,722 25,097 701.818
30/08/2018 25,821 25,702 -0,19 25,921 25,623 538.465
29/08/2018 25,603 25,752 0,97 25,861 25,514 526.028
28/08/2018 25,335 25,504 0,55 25,563 25,256 381.196
27/08/2018 25,117 25,365 0,99 25,474 25,117 307.247
24/08/2018 24,859 25,117 0,64 25,137 24,839 483.910
23/08/2018 25,018 24,958 0,00 25,276 24,908 322.232
22/08/2018 24,432 24,958 1,70 25,027 24,363 392.801
21/08/2018 24,571 24,541 -0,08 24,849 24,541 340.340
20/08/2018 24,363 24,561 0,81 24,650 24,293 400.912
17/08/2018 23,995 24,363 1,99 24,373 23,995 708.805
16/08/2018 23,876 23,886 0,33 24,045 23,727 676.912
15/08/2018 24,571 23,807 -2,56 24,601 23,727 433.154
14/08/2018 24,511 24,432 -0,28 24,660 24,432 586.908
13/08/2018 24,769 24,502 -1,24 24,869 24,392 449.010
10/08/2018 24,859 24,809 -0,56 24,998 24,789 518.961
09/08/2018 25,166 24,948 -0,87 25,176 24,839 416.964
08/08/2018 25,325 25,166 -0,67 25,385 25,027 363.328
07/08/2018 25,256 25,335 0,31 25,454 25,226 395.882
06/08/2018 25,256 25,256 -0,20 25,544 25,156 451.141
03/08/2018 25,137 25,305 1,03 25,355 24,998 518.039
02/08/2018 24,760 25,047 0,64 25,127 24,750 951.465
01/08/2018 24,591 24,889 0,93 24,998 24,561 657.960
31/07/2018 25,484 24,660 -3,42 25,484 24,601 1.141.468
30/07/2018 25,633 25,534 -0,39 25,682 25,226 793.273
27/07/2018 25,553 25,633 1,45 25,831 24,789 791.516
26/07/2018 25,057 25,266 1,47 25,266 24,879 756.355
25/07/2018 24,928 24,898 -0,12 25,018 24,839 695.637
24/07/2018 24,720 24,928 0,76 24,978 24,670 555.949
23/07/2018 24,740 24,740 0,16 24,799 24,452 571.225
20/07/2018 24,809 24,700 -0,60 24,928 24,621 1.011.432
19/07/2018 25,147 24,849 -1,49 25,147 24,690 794.903
18/07/2018 25,603 25,226 -0,97 25,663 25,067 561.955
17/07/2018 25,315 25,474 0,27 25,474 25,097 741.270
16/07/2018 25,424 25,405 0,08 25,643 25,305 441.980
13/07/2018 25,464 25,385 -0,47 25,613 25,266 448.925
12/07/2018 25,276 25,504 1,18 25,653 25,276 633.196
11/07/2018 25,087 25,206 -0,16 25,474 24,988 908.396
10/07/2018 25,305 25,246 -0,04 25,613 25,027 926.738
09/07/2018 25,871 25,256 -2,23 25,970 25,256 961.641
06/07/2018 25,782 25,831 0,89 25,891 25,583 1.009.712
05/07/2018 25,871 25,603 -1,15 26,099 25,603 785.729
04/07/2018 25,742 25,901 0,19 25,990 25,692 522.980
03/07/2018 25,792 25,851 1,24 26,298 25,732 647.656
02/07/2018 25,365 25,534 -0,19 25,802 25,276 682.221
29/06/2018 25,772 25,583 0,16 26,060 25,583 1.188.804
28/06/2018 25,851 25,544 -1,34 25,911 25,335 677.616
27/06/2018 25,901 25,891 -0,34 26,099 25,305 1.648.488
26/06/2018 26,476 25,980 -1,80 26,695 25,980 1.152.333
25/06/2018 26,526 26,456 -0,74 26,834 26,397 623.376
22/06/2018 26,665 26,655 0,52 26,675 26,377 469.271
21/06/2018 26,794 26,516 -0,45 26,913 26,427 325.299
20/06/2018 26,447 26,635 1,28 26,903 26,387 716.004
19/06/2018 26,268 26,298 -0,90 26,447 25,940 1.085.710
18/06/2018 26,794 26,536 -1,15 26,834 26,417 668.667
15/06/2018 27,439 26,844 -2,03 27,469 26,844 1.216.651
14/06/2018 27,270 27,399 -1,60 27,419 26,605 1.290.267
13/06/2018 27,568 27,846 1,15 27,856 27,489 620.695
12/06/2018 27,360 27,528 1,09 27,806 27,320 896.993
11/06/2018 26,873 27,231 1,97 27,290 26,824 1.336.218
08/06/2018 25,841 26,705 3,78 26,764 25,732 1.328.813
07/06/2018 25,593 25,732 0,43 25,931 25,593 606.348
06/06/2018 25,633 25,623 -0,23 25,861 25,424 550.976
05/06/2018 25,633 25,682 -0,08 25,990 25,633 585.043
04/06/2018 25,613 25,702 1,29 25,821 25,504 551.700
01/06/2018 25,037 25,375 2,30 25,732 25,037 715.041
31/05/2018 25,101 24,805 -1,02 25,238 24,756 1.197.551
30/05/2018 24,185 25,061 3,33 25,061 24,146 905.156
29/05/2018 24,421 24,254 -1,52 24,451 23,988 463.745
28/05/2018 24,559 24,628 0,64 24,746 24,530 228.873
25/05/2018 24,746 24,471 -0,96 24,825 23,998 1.019.716
24/05/2018 24,953 24,707 -1,38 25,455 24,677 607.332
23/05/2018 24,736 25,051 0,91 25,051 24,402 711.657
22/05/2018 24,756 24,825 0,20 24,894 24,559 336.532
21/05/2018 24,845 24,776 0,00 24,982 24,776 364.979
18/05/2018 24,864 24,776 0,08 25,012 24,727 663.481
17/05/2018 24,855 24,756 0,00 24,943 24,628 752.467
16/05/2018 24,914 24,756 -0,20 24,953 24,756 745.599
15/05/2018 24,904 24,805 -0,55 24,943 24,677 606.123
14/05/2018 24,825 24,943 1,16 25,051 24,727 627.914
11/05/2018 24,333 24,658 0,60 24,786 24,323 618.699
10/05/2018 24,461 24,510 0,40 24,648 24,451 346.921
09/05/2018 24,599 24,412 -0,76 24,599 24,244 708.429
08/05/2018 23,831 24,599 2,97 24,599 23,791 1.098.523
07/05/2018 23,821 23,890 0,50 24,008 23,693 347.658
04/05/2018 23,624 23,772 0,04 23,791 23,535 880.049
03/05/2018 23,280 23,762 2,46 23,910 22,738 746.421
02/05/2018 22,955 23,191 0,90 23,398 22,955 682.601
30/04/2018 23,063 22,984 -0,68 23,280 22,984 656.777
27/04/2018 22,709 23,142 2,31 23,368 22,709 607.689
26/04/2018 22,364 22,620 1,01 22,787 22,364 712.877
25/04/2018 22,531 22,394 -1,00 22,689 22,374 481.532
24/04/2018 22,965 22,620 -1,54 23,142 22,482 520.531
23/04/2018 23,240 22,974 -0,30 23,240 22,807 363.284
20/04/2018 23,014 23,043 0,13 23,211 22,925 641.530
19/04/2018 22,827 23,014 1,21 23,083 22,758 645.989
18/04/2018 23,171 22,738 -1,66 23,230 22,738 644.202
17/04/2018 22,886 23,122 1,60 23,329 22,679 573.064
16/04/2018 22,817 22,758 -0,56 22,965 22,640 336.261
13/04/2018 22,846 22,886 0,26 23,181 22,758 408.684
12/04/2018 22,630 22,827 0,91 22,906 22,561 345.254
11/04/2018 22,669 22,620 -0,61 23,073 22,551 474.239
10/04/2018 22,797 22,758 0,83 22,837 22,620 491.074
09/04/2018 22,502 22,571 0,70 22,718 22,443 485.600
06/04/2018 22,394 22,413 -0,44 22,551 22,276 433.877
05/04/2018 22,049 22,512 3,62 22,512 22,049 828.414
04/04/2018 21,951 21,724 -0,63 22,118 21,695 891.707
03/04/2018 22,374 21,862 -3,48 22,482 21,852 554.542
29/03/2018 22,610 22,650 1,19 22,679 22,482 648.679
28/03/2018 21,655 22,384 2,43 22,384 21,488 798.177
27/03/2018 21,803 21,852 2,02 21,941 21,606 374.390
26/03/2018 21,636 21,419 -1,00 21,842 21,390 667.856
23/03/2018 21,665 21,636 -1,92 21,931 21,518 654.228
22/03/2018 21,941 22,059 -0,13 22,226 21,892 590.420
21/03/2018 22,098 22,089 0,76 22,600 21,882 877.717
20/03/2018 22,108 21,921 -0,80 22,256 21,882 570.784
19/03/2018 22,856 22,098 -3,81 22,935 22,098 753.708
16/03/2018 23,004 22,974 0,04 23,378 22,906 1.118.911
15/03/2018 22,620 22,965 2,01 23,033 22,502 781.783
14/03/2018 23,171 22,512 -1,93 23,171 22,472 763.076
13/03/2018 23,506 22,955 -1,52 23,506 22,906 634.300
12/03/2018 23,378 23,309 0,34 23,457 23,191 318.268
09/03/2018 22,945 23,230 1,72 23,289 22,807 602.811
08/03/2018 22,650 22,837 0,87 22,856 22,404 793.911
07/03/2018 21,921 22,640 3,28 22,640 21,862 876.851
06/03/2018 22,148 21,921 0,36 22,344 21,921 1.376.333
05/03/2018 21,252 21,842 1,74 22,020 21,163 1.653.449
02/03/2018 21,705 21,468 -1,98 21,951 21,409 726.524
01/03/2018 22,216 21,901 -1,46 22,226 21,399 1.166.103
28/02/2018 22,896 22,226 -4,93 23,132 21,774 2.152.043
27/02/2018 23,752 23,378 -1,53 23,752 23,378 519.576
26/02/2018 23,299 23,742 2,42 23,752 23,250 500.108
23/02/2018 23,083 23,181 0,47 23,181 22,748 326.854
22/02/2018 22,994 23,073 -0,30 23,152 22,915 414.092
21/02/2018 23,388 23,142 -1,51 23,398 22,886 563.046
20/02/2018 23,230 23,496 1,36 23,575 23,181 629.571
19/02/2018 23,221 23,181 -0,21 23,467 23,083 393.538
16/02/2018 23,033 23,230 1,07 23,260 23,014 755.121
15/02/2018 23,142 22,984 0,04 23,191 22,856 647.860
14/02/2018 22,837 22,974 1,04 23,112 22,531 721.354
13/02/2018 23,181 22,738 -1,87 23,299 22,679 557.209
12/02/2018 22,955 23,171 1,68 23,378 22,945 561.379
09/02/2018 22,837 22,787 -0,73 23,102 22,659 754.863
08/02/2018 23,673 22,955 -3,91 23,723 22,915 751.085
07/02/2018 23,624 23,890 2,62 23,939 23,191 927.215
06/02/2018 23,093 23,280 -2,19 23,624 22,581 726.500
05/02/2018 24,274 23,801 -2,81 24,274 23,801 594.588
02/02/2018 25,051 24,490 -2,24 25,051 24,490 461.369
01/02/2018 25,504 25,051 -1,78 25,612 24,864 555.501
31/01/2018 25,455 25,504 0,00 25,563 25,288 634.655
30/01/2018 25,672 25,504 -1,63 25,819 25,445 571.121
29/01/2018 25,603 25,927 0,96 25,947 25,514 375.137
26/01/2018 25,711 25,681 -0,23 25,947 25,652 473.749
25/01/2018 26,036 25,740 -1,13 26,183 25,642 446.220
24/01/2018 26,075 26,036 -0,56 26,233 25,908 395.735
23/01/2018 26,006 26,183 1,53 26,252 25,888 444.833
22/01/2018 25,888 25,790 -0,23 26,095 25,790 543.488
19/01/2018 25,219 25,849 2,10 25,868 25,219 483.639
18/01/2018 25,760 25,317 -1,34 25,898 25,189 495.989
17/01/2018 25,780 25,662 -0,99 25,967 25,583 401.012
16/01/2018 25,504 25,918 0,57 25,996 25,416 502.066
15/01/2018 26,036 25,770 -1,10 26,105 25,524 538.948
12/01/2018 26,105 26,055 -0,11 26,134 25,957 492.621
11/01/2018 26,233 26,085 -0,19 26,233 25,888 506.501
10/01/2018 26,085 26,134 0,00 26,193 25,967 502.291
09/01/2018 25,799 26,134 1,30 26,311 25,740 568.697
08/01/2018 25,849 25,799 0,27 25,888 25,711 739.637
05/01/2018 25,248 25,731 2,15 25,731 25,248 575.979
04/01/2018 24,579 25,189 2,32 25,248 24,579 749.794
03/01/2018 24,441 24,618 1,42 24,746 24,372 412.897
02/01/2018 24,038 24,274 0,96 24,298 23,914 514.669
29/12/2017 24,126 24,042 -0,91 24,293 24,042 413.281
28/12/2017 24,397 24,264 -0,60 24,416 24,254 355.742
27/12/2017 24,421 24,412 0,04 24,549 24,298 265.509
22/12/2017 23,850 24,402 0,55 24,466 23,826 356.146
21/12/2017 23,944 24,269 0,94 24,343 23,860 395.627
20/12/2017 24,210 24,042 -0,41 24,244 23,905 456.382
19/12/2017 24,284 24,141 -0,87 24,343 24,092 356.121

Mas noticias

publicidad
publicidad