22 de Febrero, 23:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GRIFOLS (GRF)GRIFOLS (GRF)

-0,07-0,30 %
23,44

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/02/2018 23,760 23,510 -1,51 23,770 23,250 563.046
20/02/2018 23,600 23,870 1,36 23,950 23,550 629.571
19/02/2018 23,590 23,550 -0,21 23,840 23,450 393.538
16/02/2018 23,400 23,600 1,07 23,630 23,380 755.121
15/02/2018 23,510 23,350 0,04 23,560 23,220 647.860
14/02/2018 23,200 23,340 1,04 23,480 22,890 721.354
13/02/2018 23,550 23,100 -1,87 23,670 23,040 557.209
12/02/2018 23,320 23,540 1,68 23,750 23,310 561.379
09/02/2018 23,200 23,150 -0,73 23,470 23,020 754.863
08/02/2018 24,050 23,320 -3,91 24,100 23,280 751.085
07/02/2018 24,000 24,270 2,62 24,320 23,560 927.215
06/02/2018 23,460 23,650 -2,19 24,000 22,940 726.500
05/02/2018 24,660 24,180 -2,81 24,660 24,180 594.588
02/02/2018 25,450 24,880 -2,24 25,450 24,880 461.369
01/02/2018 25,910 25,450 -1,78 26,020 25,260 555.501
31/01/2018 25,860 25,910 0,00 25,970 25,690 634.655
30/01/2018 26,080 25,910 -1,63 26,230 25,850 571.121
29/01/2018 26,010 26,340 0,96 26,360 25,920 375.137
26/01/2018 26,120 26,090 -0,23 26,360 26,060 473.749
25/01/2018 26,450 26,150 -1,13 26,600 26,050 446.220
24/01/2018 26,490 26,450 -0,56 26,650 26,320 395.735
23/01/2018 26,420 26,600 1,53 26,670 26,300 444.833
22/01/2018 26,300 26,200 -0,23 26,510 26,200 543.488
19/01/2018 25,620 26,260 2,10 26,280 25,620 483.639
18/01/2018 26,170 25,720 -1,34 26,310 25,590 495.989
17/01/2018 26,190 26,070 -0,99 26,380 25,990 401.012
16/01/2018 25,910 26,330 0,57 26,410 25,820 502.066
15/01/2018 26,450 26,180 -1,10 26,520 25,930 538.948
12/01/2018 26,520 26,470 -0,11 26,550 26,370 492.621
11/01/2018 26,650 26,500 -0,19 26,650 26,300 506.501
10/01/2018 26,500 26,550 0,00 26,610 26,380 502.291
09/01/2018 26,210 26,550 1,30 26,730 26,150 568.697
08/01/2018 26,260 26,210 0,27 26,300 26,120 739.637
05/01/2018 25,650 26,140 2,15 26,140 25,650 575.979
04/01/2018 24,970 25,590 2,32 25,650 24,970 749.794
03/01/2018 24,830 25,010 1,42 25,140 24,760 412.897
02/01/2018 24,420 24,660 0,96 24,685 24,295 514.669
29/12/2017 24,510 24,425 -0,91 24,680 24,425 413.281
28/12/2017 24,785 24,650 -0,60 24,805 24,640 355.742
27/12/2017 24,810 24,800 0,04 24,940 24,685 265.509
22/12/2017 24,230 24,790 0,55 24,855 24,205 356.146
21/12/2017 24,325 24,655 0,94 24,730 24,240 395.627
20/12/2017 24,595 24,425 -0,41 24,630 24,285 456.382
19/12/2017 24,670 24,525 -0,87 24,730 24,475 356.121
18/12/2017 24,345 24,740 2,17 24,830 24,345 723.192
15/12/2017 24,225 24,215 -0,43 24,350 24,055 1.001.354
14/12/2017 24,820 24,320 -1,76 24,840 24,320 589.925
13/12/2017 24,680 24,755 0,10 25,000 24,625 581.705
12/12/2017 24,500 24,730 1,23 24,745 24,340 638.220
11/12/2017 24,125 24,430 1,45 24,455 24,065 1.582.571
08/12/2017 24,825 24,080 -2,55 24,865 24,065 568.084
07/12/2017 24,435 24,710 1,00 24,710 24,220 488.951
06/12/2017 24,160 24,465 0,27 24,495 23,870 527.888
05/12/2017 24,175 24,400 0,29 24,475 24,155 657.336
04/12/2017 24,030 24,330 2,12 24,655 24,005 522.697
01/12/2017 24,600 23,825 -2,08 24,600 23,825 854.242
30/11/2017 24,335 24,330 -0,18 24,429 24,186 718.554
29/11/2017 24,603 24,375 -0,06 24,747 24,360 637.016
28/11/2017 24,350 24,390 0,31 24,603 24,295 668.836
27/11/2017 24,469 24,315 -0,91 24,668 24,315 415.641
24/11/2017 24,841 24,538 -1,14 24,911 24,538 322.606
23/11/2017 24,940 24,821 -0,48 25,149 24,816 266.679
22/11/2017 25,005 24,940 -0,50 25,323 24,940 414.585
21/11/2017 25,139 25,065 -0,59 25,328 25,020 543.650
20/11/2017 24,891 25,213 0,83 25,298 24,772 502.903
17/11/2017 25,035 25,005 -0,32 25,293 24,911 1.061.352
16/11/2017 24,936 25,084 1,08 25,437 24,871 646.803
15/11/2017 25,074 24,816 -1,73 25,129 24,707 416.529
14/11/2017 25,199 25,253 0,61 25,457 25,144 493.735
13/11/2017 25,119 25,099 0,26 25,273 24,861 398.343
10/11/2017 25,402 25,035 -1,85 25,650 25,035 514.084
09/11/2017 25,774 25,506 -0,87 26,003 25,303 632.932
08/11/2017 25,993 25,730 -0,82 26,077 25,640 659.774
07/11/2017 26,226 25,943 -1,00 26,325 25,869 661.505
06/11/2017 26,529 26,206 -1,22 26,876 26,127 606.618
03/11/2017 25,740 26,529 3,57 26,588 25,531 766.682
02/11/2017 26,305 25,615 -4,23 26,415 25,104 1.251.150
01/11/2017 26,802 26,747 0,26 27,526 26,554 1.043.743
31/10/2017 26,022 26,678 4,07 26,702 25,779 1.035.534
30/10/2017 24,841 25,635 3,84 25,759 24,573 683.559
27/10/2017 24,529 24,687 0,73 24,841 24,479 608.179
26/10/2017 23,963 24,509 1,96 24,529 23,650 875.546
25/10/2017 24,057 24,037 -0,45 24,345 23,938 463.575
24/10/2017 23,983 24,146 0,66 24,385 23,943 433.064
23/10/2017 24,107 23,988 -0,62 24,166 23,893 349.050
20/10/2017 24,211 24,136 0,12 24,211 23,903 555.620
19/10/2017 24,285 24,107 -1,14 24,330 23,898 423.243
18/10/2017 24,315 24,385 0,57 24,484 24,166 435.410
17/10/2017 23,978 24,246 0,76 24,385 23,873 604.312
16/10/2017 23,908 24,062 0,46 24,161 23,873 351.030
13/10/2017 24,236 23,953 -0,49 24,251 23,873 350.428
12/10/2017 23,997 24,072 0,12 24,275 23,978 396.206
11/10/2017 23,913 24,042 1,13 24,345 23,873 594.211
10/10/2017 23,898 23,774 -1,03 24,067 23,531 621.760
09/10/2017 24,122 24,022 -0,96 24,529 24,022 484.222
06/10/2017 24,141 24,256 0,70 24,573 24,062 600.891
05/10/2017 23,566 24,087 2,30 24,186 23,556 678.471
04/10/2017 24,330 23,546 -3,48 24,429 23,546 1.265.286
03/10/2017 24,419 24,395 -0,24 24,494 24,191 672.629
02/10/2017 24,136 24,454 -0,06 24,553 24,057 769.009
29/09/2017 24,419 24,469 0,26 24,583 24,251 804.454
28/09/2017 24,181 24,404 1,32 24,444 24,047 534.294
27/09/2017 23,705 24,087 1,51 24,171 23,690 511.120
26/09/2017 23,700 23,729 0,17 23,769 23,521 445.907
25/09/2017 23,397 23,690 1,34 23,690 23,397 527.634
22/09/2017 23,367 23,377 0,15 23,546 23,233 337.692
21/09/2017 23,377 23,342 0,43 23,437 23,144 369.105
20/09/2017 23,536 23,243 -1,49 23,581 23,174 518.280
19/09/2017 23,556 23,595 0,08 23,645 23,442 531.364
18/09/2017 23,556 23,576 -0,13 23,759 23,327 693.714
15/09/2017 23,928 23,605 -3,35 24,122 23,243 1.683.997
14/09/2017 24,509 24,424 -0,34 24,638 24,345 404.095
13/09/2017 24,256 24,509 1,06 24,519 24,077 812.989
12/09/2017 24,682 24,251 -1,33 24,747 24,251 294.179
11/09/2017 24,315 24,578 1,31 24,628 24,265 300.724
08/09/2017 24,275 24,261 -0,04 24,275 24,032 347.455
07/09/2017 24,077 24,270 1,45 24,355 24,007 384.667
06/09/2017 24,027 23,923 -0,80 24,181 23,903 341.279
05/09/2017 23,878 24,117 0,91 24,211 23,814 523.963
04/09/2017 24,022 23,898 -0,64 24,072 23,824 357.994
01/09/2017 23,695 24,052 2,02 24,221 23,670 726.231
31/08/2017 23,248 23,576 2,41 23,660 23,183 709.711
30/08/2017 22,960 23,020 0,54 23,144 22,945 281.638
29/08/2017 22,901 22,896 -0,67 23,049 22,682 547.457
28/08/2017 23,422 23,049 -1,57 23,422 23,045 236.214
25/08/2017 23,427 23,417 0,34 23,650 23,387 322.638
24/08/2017 23,447 23,337 -0,30 23,576 23,268 446.288
23/08/2017 23,293 23,407 0,17 23,451 23,248 397.147
22/08/2017 23,372 23,367 0,47 23,427 23,129 424.912
21/08/2017 23,020 23,258 0,62 23,595 22,995 379.698
18/08/2017 23,531 23,114 -2,53 23,630 23,074 441.947
17/08/2017 23,710 23,715 -0,27 24,047 23,615 504.651
16/08/2017 23,650 23,779 0,57 23,888 23,650 319.114
15/08/2017 23,595 23,645 0,78 24,092 23,546 281.259
14/08/2017 23,139 23,461 1,52 23,541 23,139 258.519
11/08/2017 23,109 23,109 -0,72 23,253 22,955 285.634
10/08/2017 23,521 23,278 -1,20 23,799 23,248 463.226
09/08/2017 23,715 23,561 -1,27 23,759 23,476 415.438
08/08/2017 23,883 23,863 0,38 23,997 23,804 578.995
07/08/2017 23,739 23,774 0,44 23,893 23,605 424.188
04/08/2017 23,407 23,670 1,17 23,749 23,288 427.062
03/08/2017 23,069 23,397 1,25 23,566 22,960 690.910
02/08/2017 23,317 23,109 -0,70 23,551 23,104 631.365
01/08/2017 23,595 23,273 -1,30 23,620 23,273 747.702
31/07/2017 23,248 23,581 2,04 23,834 23,198 1.000.972
28/07/2017 23,387 23,109 1,31 23,625 22,831 1.024.608
27/07/2017 22,781 22,811 0,57 22,925 22,633 466.105
26/07/2017 22,662 22,682 0,40 22,915 22,563 691.433
25/07/2017 22,866 22,593 -1,45 23,169 22,593 874.607
24/07/2017 23,327 22,925 -1,85 23,392 22,925 605.262
21/07/2017 23,521 23,357 -0,95 23,625 23,253 375.159
20/07/2017 23,724 23,581 -0,57 23,873 23,506 522.142
19/07/2017 23,427 23,715 1,51 23,715 23,288 682.457
18/07/2017 24,146 23,362 -3,01 24,161 23,313 576.278
17/07/2017 24,042 24,087 0,50 24,265 23,943 439.654
14/07/2017 23,695 23,968 1,26 24,072 23,600 452.665
13/07/2017 23,968 23,670 -1,20 24,012 23,660 396.617
12/07/2017 23,774 23,958 1,24 24,052 23,645 565.313
11/07/2017 24,136 23,665 -1,89 24,186 23,595 610.084
10/07/2017 24,285 24,122 0,52 24,285 23,943 513.110
07/07/2017 24,112 23,997 -0,19 24,216 23,908 496.488
06/07/2017 24,320 24,042 -0,57 24,350 23,958 984.471
05/07/2017 23,829 24,181 0,97 24,270 23,620 641.053
04/07/2017 23,933 23,948 -0,60 24,127 23,700 427.433
03/07/2017 24,261 24,092 -0,47 24,350 23,973 607.265
30/06/2017 24,380 24,206 -0,93 24,797 24,171 1.038.785
29/06/2017 25,268 24,434 -2,69 25,328 24,315 607.279
28/06/2017 25,313 25,109 -1,31 25,432 24,980 685.134
27/06/2017 25,789 25,442 -1,69 25,839 25,382 576.123
26/06/2017 26,092 25,879 -0,67 26,286 25,834 512.315
23/06/2017 26,554 26,052 -2,07 26,772 26,052 429.509
22/06/2017 26,122 26,603 2,06 26,623 26,032 505.259
21/06/2017 25,948 26,067 0,38 26,201 25,730 573.867
20/06/2017 26,057 25,968 0,00 26,142 25,943 480.535
19/06/2017 25,769 25,968 1,43 26,057 25,615 533.051
16/06/2017 25,556 25,601 0,94 25,799 25,377 1.176.759
15/06/2017 25,169 25,362 0,69 25,412 24,990 758.422
14/06/2017 24,970 25,189 0,83 25,313 24,970 769.484
13/06/2017 24,826 24,980 1,13 25,055 24,658 728.549
12/06/2017 24,821 24,702 -0,48 24,821 24,499 814.352
09/06/2017 24,489 24,821 1,32 24,945 24,479 812.665
08/06/2017 24,454 24,499 0,12 24,737 24,454 640.256
07/06/2017 24,618 24,469 -1,20 24,777 24,404 693.099
06/06/2017 24,945 24,767 -1,09 24,945 24,737 713.456
05/06/2017 25,273 25,040 -0,57 25,313 24,995 358.710
02/06/2017 24,831 25,184 1,68 25,238 24,816 697.215
01/06/2017 24,911 24,767 -0,95 24,955 24,707 538.313
31/05/2017 24,504 25,005 1,65 25,005 24,459 937.507
30/05/2017 24,380 24,598 0,90 24,598 24,310 581.233
29/05/2017 24,596 24,379 -0,76 24,651 24,256 599.911
26/05/2017 24,660 24,567 -0,32 24,675 24,443 441.445
25/05/2017 24,715 24,646 0,06 24,828 24,532 475.877
24/05/2017 24,665 24,631 0,18 24,670 24,473 669.862
23/05/2017 24,705 24,586 -0,78 24,828 24,586 688.407
22/05/2017 24,833 24,779 -0,61 24,922 24,621 585.868
19/05/2017 24,764 24,932 1,16 24,937 24,601 532.454
18/05/2017 24,399 24,646 0,79 24,818 23,224 1.015.188
17/05/2017 24,887 24,453 -2,46 24,966 24,453 730.092
16/05/2017 25,154 25,070 -0,33 25,154 24,927 706.915
15/05/2017 25,139 25,154 -0,16 25,253 24,917 670.297
12/05/2017 25,026 25,193 1,35 25,193 24,858 940.309
11/05/2017 24,981 24,858 -0,14 25,075 24,774 1.045.678
10/05/2017 24,892 24,892 -0,36 25,006 24,808 695.804
09/05/2017 25,026 24,981 0,18 25,031 24,784 832.274
08/05/2017 24,947 24,937 0,24 24,947 24,729 1.005.248
05/05/2017 24,828 24,878 -0,59 24,976 24,720 734.597
04/05/2017 24,808 25,026 1,62 25,100 24,680 947.963
03/05/2017 24,680 24,626 -1,07 24,996 24,216 1.132.258
02/05/2017 24,483 24,892 2,27 25,031 24,340 976.408
28/04/2017 24,389 24,340 -0,22 24,493 24,216 739.171
27/04/2017 24,384 24,394 0,04 24,483 24,300 629.432
26/04/2017 24,137 24,384 1,17 24,438 24,137 918.172
25/04/2017 23,964 24,103 1,22 24,285 23,910 708.113
24/04/2017 23,678 23,811 2,20 23,811 23,402 706.840
21/04/2017 22,943 23,298 1,37 23,421 22,878 976.623
20/04/2017 22,903 22,982 0,56 23,357 22,854 1.352.045
19/04/2017 22,869 22,854 -0,54 23,096 22,681 984.200
18/04/2017 23,495 22,977 -1,79 23,510 22,854 929.731
13/04/2017 23,091 23,397 1,30 23,397 23,027 610.042
12/04/2017 22,819 23,096 1,47 23,101 22,716 580.440
11/04/2017 22,957 22,760 -0,63 22,972 22,750 530.544
10/04/2017 22,765 22,903 0,54 23,110 22,765 658.367
07/04/2017 22,696 22,780 -0,94 22,893 22,321 773.738
06/04/2017 22,928 22,997 0,43 23,096 22,716 647.534
05/04/2017 23,046 22,898 -0,83 23,096 22,735 742.717
04/04/2017 22,725 23,091 1,23 23,130 22,721 768.597
03/04/2017 22,765 22,809 0,50 23,224 22,755 1.002.794
31/03/2017 22,795 22,696 -0,41 22,878 22,503 961.869
30/03/2017 22,518 22,790 2,08 23,106 22,419 1.111.126
29/03/2017 22,271 22,326 0,22 22,405 22,128 760.530
28/03/2017 22,232 22,276 0,65 22,459 22,217 940.442
27/03/2017 21,644 22,133 1,22 22,133 21,644 928.976
24/03/2017 21,422 21,867 2,31 21,896 21,417 1.181.865
23/03/2017 21,338 21,373 0,39 21,388 21,195 637.216
22/03/2017 20,731 21,289 2,67 21,319 20,647 1.051.442
21/03/2017 21,294 20,736 -2,71 21,324 20,726 1.079.092
20/03/2017 21,358 21,314 -0,42 21,501 21,284 651.761
17/03/2017 20,628 21,403 3,09 21,403 20,603 1.612.249
16/03/2017 20,786 20,761 0,55 20,914 20,672 722.785
15/03/2017 20,563 20,647 0,72 20,692 20,470 674.769
14/03/2017 20,677 20,499 -1,12 20,781 20,485 532.297
13/03/2017 20,682 20,731 0,45 20,830 20,603 478.934
10/03/2017 20,667 20,638 -0,07 20,756 20,603 473.322
09/03/2017 20,485 20,652 0,17 20,800 20,361 615.071
08/03/2017 20,509 20,618 0,29 20,707 20,450 703.228
07/03/2017 20,889 20,559 -1,58 20,958 20,549 651.835
06/03/2017 20,899 20,889 -0,02 20,904 20,761 468.189
03/03/2017 20,953 20,894 -0,54 21,008 20,805 705.626
02/03/2017 20,791 21,008 1,21 21,092 20,652 912.991
01/03/2017 20,568 20,756 1,84 20,850 20,509 807.532
28/02/2017 20,682 20,381 -0,70 20,751 19,932 1.541.926
27/02/2017 20,554 20,524 -0,14 20,726 20,351 599.066
24/02/2017 20,662 20,554 -0,64 20,721 20,410 528.146
23/02/2017 20,805 20,687 -0,50 20,939 20,687 509.915

Mas noticias

publicidad
publicidad