Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 20,000 19,880 -0,15 20,180 19,680 770.206
19/05/2022 19,665 19,910 0,43 19,965 19,270 1.014.926
18/05/2022 19,620 19,825 0,99 20,050 19,565 1.035.226
17/05/2022 19,700 19,630 0,00 19,740 19,050 1.039.177
16/05/2022 19,675 19,630 -0,38 19,700 19,280 883.654
13/05/2022 19,280 19,705 3,30 19,705 19,085 1.030.206
12/05/2022 18,850 19,075 -1,04 19,350 18,755 1.981.299
11/05/2022 18,360 19,275 4,50 19,370 18,320 2.130.845
10/05/2022 17,565 18,445 6,31 18,745 17,520 1.926.237
09/05/2022 18,345 17,350 -6,85 18,580 16,955 2.113.568
06/05/2022 16,765 18,625 9,43 18,950 16,610 3.225.288
05/05/2022 16,845 17,020 2,47 17,090 16,670 1.194.342
04/05/2022 16,890 16,610 -1,66 17,035 16,480 878.962
03/05/2022 16,390 16,890 3,62 16,900 16,270 761.904
02/05/2022 15,800 16,300 1,88 16,605 14,860 1.733.272
29/04/2022 16,500 16,000 -3,35 16,530 15,875 1.460.346
28/04/2022 16,170 16,555 2,79 16,650 16,115 1.140.027
27/04/2022 16,500 16,105 -3,19 16,510 15,990 908.519
26/04/2022 16,995 16,635 -2,15 17,265 16,600 2.184.141
25/04/2022 16,070 17,000 4,74 17,000 15,990 1.528.789
22/04/2022 16,510 16,230 -2,58 16,930 16,170 1.047.657
21/04/2022 16,380 16,660 1,96 16,905 16,120 1.576.644
20/04/2022 16,045 16,340 1,87 16,350 16,015 1.395.697
19/04/2022 15,670 16,040 2,99 16,040 15,390 1.398.390
14/04/2022 15,225 15,575 2,98 15,770 15,165 1.067.505
13/04/2022 15,400 15,125 -1,79 15,470 15,075 1.083.006
12/04/2022 15,840 15,400 -3,66 15,890 15,155 1.386.565
11/04/2022 16,155 15,985 -1,78 16,280 15,860 942.786
08/04/2022 16,530 16,275 -1,21 16,620 16,115 1.017.963
07/04/2022 16,875 16,475 -2,20 17,015 16,425 1.014.725
06/04/2022 17,395 16,845 -3,77 17,430 16,845 1.148.946
05/04/2022 17,365 17,505 0,81 17,640 17,260 1.064.370
04/04/2022 16,700 17,365 5,47 17,420 16,640 1.440.205
01/04/2022 16,610 16,465 -0,09 16,895 16,435 1.202.013
31/03/2022 16,500 16,480 -0,15 16,790 16,210 2.018.814
30/03/2022 15,720 16,505 5,63 16,950 15,500 2.746.738
29/03/2022 15,500 15,625 1,99 15,675 15,395 847.625
28/03/2022 15,590 15,320 -1,07 15,730 15,265 694.616
25/03/2022 15,450 15,485 0,42 15,960 15,350 1.132.815
24/03/2022 15,730 15,420 -2,56 15,780 15,400 1.165.960
23/03/2022 16,450 15,825 -3,45 16,810 15,710 1.249.505
22/03/2022 15,765 16,390 3,96 16,390 15,460 1.292.444
21/03/2022 16,100 15,765 -1,87 16,150 15,700 923.389
18/03/2022 15,720 16,065 3,44 16,100 15,550 2.190.895
17/03/2022 15,605 15,530 0,42 15,745 15,465 909.331
16/03/2022 15,445 15,465 2,01 15,650 15,075 1.312.171
15/03/2022 16,060 15,160 -6,45 16,165 15,110 1.481.959
14/03/2022 16,220 16,205 -0,34 16,320 16,015 1.030.068
11/03/2022 16,250 16,260 0,46 16,465 16,075 796.252
10/03/2022 16,590 16,185 -2,23 16,680 15,980 666.723
09/03/2022 16,200 16,555 4,78 16,555 15,905 1.175.928
08/03/2022 16,760 15,800 -6,20 16,950 15,585 2.111.157
07/03/2022 15,500 16,845 5,84 17,010 15,435 1.961.900
04/03/2022 15,920 15,915 -0,25 16,125 15,480 1.346.411
03/03/2022 17,185 15,955 -7,53 17,275 15,910 1.884.690
02/03/2022 17,010 17,255 1,38 17,620 16,945 1.728.538
01/03/2022 17,000 17,020 0,03 17,430 16,830 2.307.462
28/02/2022 15,220 17,015 7,69 17,100 15,220 3.209.698
25/02/2022 15,355 15,800 4,36 15,885 15,200 1.980.385
24/02/2022 14,800 15,140 -0,85 15,300 14,740 1.805.879
23/02/2022 14,805 15,270 3,39 15,335 14,770 1.338.961
22/02/2022 14,295 14,770 2,29 14,875 14,100 985.432
21/02/2022 14,720 14,440 -1,10 14,975 14,440 1.000.468
18/02/2022 14,500 14,600 0,86 14,820 14,470 950.164
17/02/2022 14,880 14,475 -2,82 14,900 14,365 875.173
16/02/2022 14,500 14,895 2,72 15,045 14,360 2.383.952
15/02/2022 14,350 14,500 0,42 14,565 14,320 973.620
14/02/2022 14,505 14,440 -2,47 14,645 14,345 1.109.375
11/02/2022 15,000 14,805 -2,24 15,015 14,680 1.050.906
10/02/2022 15,255 15,145 -0,56 15,425 15,010 862.487
09/02/2022 15,185 15,230 0,76 15,230 15,025 708.262
08/02/2022 14,790 15,115 2,51 15,115 14,675 1.348.987
07/02/2022 15,190 14,745 -2,67 15,190 14,285 2.401.169
04/02/2022 15,410 15,150 -1,21 15,530 15,050 1.017.707
03/02/2022 15,645 15,335 -2,32 15,815 15,335 843.462
02/02/2022 15,805 15,700 0,03 16,055 15,665 950.562
01/02/2022 15,800 15,695 0,54 15,870 15,330 1.274.384
31/01/2022 15,550 15,610 1,50 15,625 15,055 1.914.337
28/01/2022 15,720 15,380 -2,16 15,820 15,215 1.486.356
27/01/2022 15,650 15,720 -1,78 15,795 15,425 1.501.477
26/01/2022 15,710 16,005 2,07 16,350 15,710 1.388.832
25/01/2022 15,530 15,680 2,05 15,935 15,330 1.499.523
24/01/2022 16,570 15,365 -7,52 16,715 15,365 1.811.742
21/01/2022 16,915 16,615 -3,01 17,090 16,560 1.169.735
20/01/2022 16,880 17,130 1,87 17,130 16,820 758.938
19/01/2022 16,870 16,815 -0,59 17,195 16,735 1.168.648
18/01/2022 16,615 16,915 1,74 16,970 16,550 1.046.239
17/01/2022 17,200 16,625 -2,61 17,275 16,600 769.750
14/01/2022 16,515 17,070 3,02 17,100 16,430 1.109.036
13/01/2022 16,770 16,570 -1,31 16,775 16,455 828.778
12/01/2022 17,030 16,790 -1,06 17,155 16,645 1.294.541
11/01/2022 16,610 16,970 2,54 17,115 16,570 1.396.581
10/01/2022 16,340 16,550 2,07 16,570 16,155 947.068
07/01/2022 16,490 16,215 -1,70 16,495 16,155 769.705
06/01/2022 16,010 16,495 2,20 16,545 15,820 1.008.623
05/01/2022 16,405 16,140 -1,62 16,615 16,140 1.112.350
04/01/2022 16,860 16,405 -2,00 16,885 16,130 1.532.533
03/01/2022 17,000 16,740 -0,80 17,005 16,590 951.143
30/12/2021 16,770 16,875 0,63 16,880 16,495 818.880
29/12/2021 17,155 16,770 -2,47 17,205 16,770 969.259
28/12/2021 16,875 17,195 2,32 17,300 16,840 1.253.812
27/12/2021 16,210 16,805 3,70 16,990 16,150 1.182.987
23/12/2021 16,300 16,205 -0,58 16,395 16,175 561.977
22/12/2021 16,270 16,300 0,09 16,470 16,135 748.894
21/12/2021 15,815 16,285 3,46 16,425 15,570 1.256.092
20/12/2021 16,300 15,740 -4,61 16,320 15,660 1.569.934
17/12/2021 16,125 16,500 2,33 16,575 16,030 2.233.293
16/12/2021 16,040 16,125 1,35 16,270 15,890 1.185.871
15/12/2021 16,050 15,910 -0,75 16,060 15,740 1.427.841
14/12/2021 15,805 16,030 2,30 16,150 15,805 1.514.430
13/12/2021 15,510 15,670 1,69 15,785 15,300 1.350.921
10/12/2021 15,400 15,410 0,10 15,630 15,285 963.985
09/12/2021 15,400 15,395 0,26 15,535 15,265 922.489
08/12/2021 15,230 15,355 0,36 15,525 15,210 1.205.677
07/12/2021 15,400 15,300 0,00 15,500 15,135 1.452.763
06/12/2021 15,460 15,300 -0,42 15,470 15,080 1.178.884
03/12/2021 15,670 15,365 -1,51 15,720 15,330 1.379.104
02/12/2021 15,845 15,600 -1,64 15,875 15,520 1.555.256
01/12/2021 16,220 15,860 0,19 16,480 15,730 1.399.112
30/11/2021 16,700 15,830 -5,38 16,700 15,830 4.121.480
29/11/2021 17,230 16,730 -2,53 17,230 16,685 1.402.682
26/11/2021 17,370 17,165 -2,75 17,640 17,080 792.051
25/11/2021 17,700 17,650 -0,65 17,725 17,540 433.405
24/11/2021 17,535 17,765 1,40 17,865 17,480 870.011
23/11/2021 17,550 17,520 -0,20 17,670 17,345 824.069
22/11/2021 17,665 17,555 -0,37 17,910 17,350 879.017
19/11/2021 17,865 17,620 -1,18 17,905 17,620 1.121.227
18/11/2021 18,510 17,830 -3,12 18,700 17,785 927.037
17/11/2021 18,280 18,405 0,66 18,560 18,185 701.150
16/11/2021 18,500 18,285 -0,63 18,575 18,270 512.277
15/11/2021 18,225 18,400 0,77 18,525 18,200 596.046
12/11/2021 18,200 18,260 0,25 18,285 18,015 676.702
11/11/2021 18,485 18,215 -1,67 18,510 18,025 1.093.461
10/11/2021 18,435 18,525 0,49 18,610 18,350 742.488
09/11/2021 18,445 18,435 0,35 18,730 18,350 764.185
08/11/2021 18,525 18,370 -0,70 18,730 18,335 1.047.337
05/11/2021 18,700 18,500 -1,86 18,850 18,160 1.845.287
04/11/2021 19,310 18,850 -2,33 19,375 18,800 1.370.867
03/11/2021 19,860 19,300 -2,57 19,860 19,300 970.644
02/11/2021 19,800 19,810 0,18 19,845 19,595 771.353
01/11/2021 19,880 19,775 -0,10 20,000 19,675 567.489
29/10/2021 19,840 19,795 -0,23 19,985 19,650 861.232
28/10/2021 19,880 19,840 -0,05 19,990 19,740 607.183
27/10/2021 20,220 19,850 -2,36 20,390 19,850 600.288
26/10/2021 20,340 20,330 -0,54 20,600 20,220 498.535
25/10/2021 20,280 20,440 1,19 20,440 20,040 908.961
22/10/2021 20,460 20,200 -0,93 20,540 20,150 717.568
21/10/2021 19,930 20,390 1,85 20,400 19,850 617.414
20/10/2021 19,950 20,020 0,63 20,090 19,770 670.231
19/10/2021 20,050 19,895 -2,00 20,250 19,725 1.092.625
18/10/2021 20,530 20,300 -0,98 20,650 20,170 806.728
15/10/2021 20,640 20,500 -0,63 20,810 20,380 745.286
14/10/2021 20,340 20,630 2,38 20,670 20,190 1.040.384
13/10/2021 19,800 20,150 2,34 20,200 19,620 1.325.006
12/10/2021 19,725 19,690 -0,56 20,300 19,595 1.255.133
11/10/2021 20,400 19,800 -2,46 20,400 19,705 1.153.682
08/10/2021 20,900 20,300 -4,06 21,050 20,300 1.412.873
07/10/2021 21,220 21,160 -0,47 21,300 20,810 923.915
06/10/2021 22,000 21,260 -0,89 22,100 21,240 861.587
05/10/2021 21,730 21,450 -1,29 21,780 21,360 608.066
04/10/2021 21,120 21,730 2,55 21,970 21,070 1.045.464
01/10/2021 20,950 21,190 0,52 21,190 20,790 986.920
30/09/2021 21,740 21,080 -2,95 21,810 20,670 1.390.123
29/09/2021 22,000 21,720 -1,41 22,020 21,480 609.786
28/09/2021 22,400 22,030 -1,39 22,640 22,020 1.178.427
27/09/2021 21,950 22,340 1,68 22,480 21,900 681.287
24/09/2021 22,190 21,970 -1,17 22,350 21,840 568.114
23/09/2021 22,250 22,230 0,86 22,470 22,090 942.971
22/09/2021 22,480 22,040 -1,12 22,480 21,760 792.795
21/09/2021 22,250 22,290 0,41 22,470 22,010 793.933
20/09/2021 21,860 22,200 1,74 22,200 21,550 1.397.516
17/09/2021 20,500 21,820 5,77 22,070 19,540 3.012.872
16/09/2021 21,000 20,630 -1,62 21,080 20,630 772.512
15/09/2021 21,200 20,970 -0,94 21,470 20,920 749.611
14/09/2021 20,840 21,170 1,34 21,360 20,780 644.435
13/09/2021 20,620 20,890 2,00 21,030 20,530 650.362
10/09/2021 20,600 20,480 -0,34 20,770 20,410 651.953
09/09/2021 20,890 20,550 -1,49 20,990 20,550 676.774
08/09/2021 20,700 20,860 0,05 20,940 20,510 802.768
07/09/2021 21,100 20,850 -1,04 21,100 20,720 750.986
06/09/2021 21,010 21,070 0,72 21,070 20,890 271.509
03/09/2021 21,110 20,920 -0,52 21,150 20,810 612.726
02/09/2021 20,980 21,030 0,62 21,320 20,890 484.834
01/09/2021 20,870 20,900 1,01 21,160 20,770 590.321
31/08/2021 20,630 20,690 0,10 20,870 20,480 794.317
30/08/2021 20,570 20,670 0,58 20,770 20,400 403.773
27/08/2021 20,300 20,550 1,13 20,550 20,260 522.587
26/08/2021 20,680 20,320 -1,65 20,730 20,280 442.773
25/08/2021 20,800 20,660 -0,91 21,040 20,610 669.519
24/08/2021 21,070 20,850 -0,52 21,140 20,850 328.544
23/08/2021 21,450 20,960 -1,83 21,460 20,880 347.664
20/08/2021 21,340 21,350 -0,14 21,490 21,110 681.123
19/08/2021 20,440 21,380 4,24 21,480 20,380 912.554
18/08/2021 20,360 20,510 0,74 20,620 20,310 529.468
17/08/2021 20,420 20,360 -0,10 20,450 20,070 682.809
16/08/2021 20,630 20,380 -1,02 20,660 20,270 620.470
13/08/2021 20,800 20,590 -0,91 20,800 20,500 423.052
12/08/2021 20,670 20,780 1,02 20,840 20,570 547.898
11/08/2021 20,920 20,570 -1,44 20,980 20,570 733.829
10/08/2021 21,030 20,870 -0,57 21,140 20,840 372.170
09/08/2021 20,850 20,990 1,25 21,040 20,740 485.473
06/08/2021 21,040 20,730 -1,47 21,110 20,730 580.040
05/08/2021 21,240 21,040 -0,66 21,300 20,920 520.565
04/08/2021 21,180 21,180 0,28 21,450 21,010 612.369
03/08/2021 21,470 21,120 -1,49 21,560 21,010 582.622
02/08/2021 21,510 21,440 0,00 21,680 21,160 686.358
30/07/2021 21,450 21,440 0,00 21,720 21,190 768.115
29/07/2021 21,040 21,440 2,83 21,680 21,040 1.028.124
28/07/2021 20,600 20,850 1,36 20,970 20,550 723.569
27/07/2021 20,660 20,570 -0,72 20,710 20,390 748.254
26/07/2021 20,700 20,720 -0,38 20,890 20,610 427.789
23/07/2021 21,000 20,800 -0,38 21,110 20,770 485.064
22/07/2021 20,580 20,880 0,97 20,950 20,440 584.636
21/07/2021 20,670 20,680 0,53 20,810 20,470 578.716
20/07/2021 20,700 20,570 -0,48 20,720 20,380 1.091.103
19/07/2021 20,600 20,670 -0,14 20,810 20,410 560.124
16/07/2021 20,560 20,700 0,44 20,790 20,510 528.543
15/07/2021 20,630 20,610 -0,48 20,960 20,490 442.662
14/07/2021 20,940 20,710 -1,10 21,050 20,560 698.408
13/07/2021 21,530 20,940 -2,65 21,530 20,750 1.008.564
12/07/2021 21,750 21,510 -0,78 21,800 21,510 886.158
09/07/2021 21,890 21,680 -0,69 22,030 21,530 441.880
08/07/2021 22,060 21,830 -1,67 22,190 21,760 868.984
07/07/2021 22,400 22,200 -0,89 22,400 22,070 532.489
06/07/2021 22,080 22,400 1,17 22,470 22,010 575.182
05/07/2021 22,450 22,140 -0,90 22,450 22,030 379.613
02/07/2021 22,470 22,340 -0,62 22,630 22,250 807.662
01/07/2021 22,800 22,480 -1,58 22,960 22,370 646.534
30/06/2021 23,130 22,840 0,66 23,420 22,530 1.002.193
29/06/2021 22,800 22,690 -0,66 22,870 22,650 474.363
28/06/2021 22,720 22,840 0,79 22,980 22,660 498.510
25/06/2021 22,420 22,660 1,30 22,780 22,310 461.160
24/06/2021 22,430 22,370 0,49 22,600 22,120 663.818
23/06/2021 22,680 22,260 -1,81 22,720 22,250 870.489
22/06/2021 23,200 22,670 -1,90 23,230 22,580 693.106
21/06/2021 23,650 23,110 -3,06 23,750 22,950 775.594
18/06/2021 23,880 23,840 -0,17 23,880 23,590 1.380.381
17/06/2021 23,420 23,880 1,36 23,920 23,340 624.677
16/06/2021 23,420 23,560 0,73 23,640 23,250 647.842
15/06/2021 23,680 23,390 -0,64 23,690 23,310 601.872
14/06/2021 24,450 23,540 -3,05 24,590 23,540 1.280.571
11/06/2021 24,200 24,280 8,54 25,940 24,000 2.887.575
10/06/2021 22,280 22,370 1,22 22,440 22,080 892.551
09/06/2021 21,930 22,100 1,42 22,240 21,870 1.097.728
08/06/2021 21,810 21,790 0,41 22,330 21,790 1.059.069
07/06/2021 21,760 21,700 -0,55 21,860 21,610 1.066.291
04/06/2021 21,750 21,820 0,37 21,870 21,400 738.076
03/06/2021 22,020 21,740 -0,76 22,150 21,680 791.442
02/06/2021 22,289 21,906 -1,72 22,388 21,896 679.703
01/06/2021 22,545 22,289 -0,74 22,653 22,289 493.830
31/05/2021 22,535 22,457 -0,09 22,702 22,457 344.686
28/05/2021 22,575 22,476 -0,44 22,732 22,329 855.333
27/05/2021 22,988 22,575 -1,76 23,155 22,545 964.014
26/05/2021 23,086 22,978 -0,38 23,322 22,919 473.112
25/05/2021 22,870 23,066 0,77 23,106 22,791 451.941

GRIFOLS (GRF)GRIFOLS (GRF)

-0,03-0,15 %
19,88

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.