Grifols SA (GRF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,17%	8,208	7,86	8,23	7,87
28/06/2024	778.096	-1,17%	8,208	7,86	8,23	7,87
27/06/2024	3.036.585	-12,42%	8,72	7,784	8,72	7,963
26/06/2024	344.773	-0,54%	9,139	9,08	9,354	9,08
25/06/2024	328.729	-2,26%	9,358	9,056	9,45	9,129
24/06/2024	477.918	2,53%	9,134	9,084	9,372	9,34
21/06/2024	441.911	1,11%	8,99	8,908	9,216	9,11
20/06/2024	797.455	3,26%	8,744	8,586	9,012	9,01
19/06/2024	1.173.391	-5,05%	9,256	8,482	9,256	8,726
18/06/2024	1.630.190	0,28%	9,208	8,834	9,33	9,19
17/06/2024	208.839	-1,01%	9,322	9,062	9,454	9,164
14/06/2024	453.223	0,14%	9,216	9,064	9,318	9,257
13/06/2024	278.066	-1,37%	9,274	9,17	9,381	9,244
12/06/2024	468.323	3,38%	9,032	8,98	9,436	9,372
11/06/2024	223.662	-0,26%	9,158	9,012	9,192	9,066
10/06/2024	331.290	-2,65%	9,35	9,048	9,362	9,09
07/06/2024	222.313	-0,56%	9,37	9,252	9,456	9,337
06/06/2024	505.850	-1,12%	9,592	9,316	9,70	9,39
05/06/2024	214.482	0,88%	9,434	9,39	9,562	9,496
04/06/2024	296.498	-2,53%	9,64	9,37	9,666	9,386
03/06/2024	346.594	3,38%	9,434	9,354	9,656	9,612
31/05/2024	333.514	0,98%	9,226	9,102	9,35	9,298
30/05/2024	442.889	1,97%	8,918	8,91	9,208	9,208
29/05/2024	683.439	-3,63%	9,15	8,981	9,278	9,03
28/05/2024	325.635	-0,13%	9,436	9,35	9,654	9,344
27/05/2024	239.036	2,20%	9,198	9,182	9,362	9,40
24/05/2024	323.716	0,37%	9,046	8,902	9,248	9,198
23/05/2024	553.062	-1,46%	9,346	9,144	9,39	9,164
22/05/2024	942.800	-6,35%	9,838	9,258	9,838	9,268
21/05/2024	353.713	-0,24%	9,864	9,85	9,988	9,896
20/05/2024	209.533	-0,06%	9,922	9,832	10,045	9,924
17/05/2024	361.511	-0,70%	9,928	9,886	10,14	9,93
16/05/2024	504.596	-2,45%	10,225	9,914	10,255	9,95
15/05/2024	1.418.414	3,98%	9,816	9,706	10,44	10,18
14/05/2024	830.236	0,74%	9,688	9,276	9,874	9,79
13/05/2024	1.617.985	4,34%	9,47	9,45	9,76	9,80
10/05/2024	441.279	0,49%	9,276	9,256	9,466	9,392
09/05/2024	440.826	-0,25%	9,33	9,108	9,412	9,346
08/05/2024	785.557	0,48%	9,28	9,28	9,782	9,369
07/05/2024	543.247	-1,73%	9,52	9,256	9,52	9,324
06/05/2024	1.240.109	6,75%	8,998	8,952	9,632	9,488
03/05/2024	691.231	1,18%	8,806	8,72	9,012	8,888
02/05/2024	1.017.430	2,02%	8,84	8,674	9,138	8,784
01/05/2024	0	2,05%	8,498	8,386	8,711	8,61
30/04/2024	619.167	2,05%	8,498	8,386	8,711	8,61
29/04/2024	346.675	0,30%	8,486	8,406	8,578	8,437
26/04/2024	277.143	4,24%	8,238	8,192	8,418	8,412
25/04/2024	805.367	-3,33%	8,364	8,01	8,556	8,07
24/04/2024	472.540	-3,07%	8,75	8,332	8,75	8,348
23/04/2024	1.466.418	3,76%	8,338	8,242	8,792	8,612
22/04/2024	897.979	-1,26%	8,442	8,206	8,488	8,30
19/04/2024	671.618	-2,64%	8,45	8,236	8,478	8,406
18/04/2024	543.386	-1,98%	8,862	8,568	8,868	8,634
17/04/2024	902.487	2,36%	8,674	8,632	8,94	8,834
16/04/2024	371.037	1,13%	8,48	8,32	8,662	8,63
15/04/2024	205.257	-0,14%	8,546	8,48	8,71	8,578
12/04/2024	798.090	-1,30%	8,848	8,486	8,899	8,59
11/04/2024	1.306.999	-4,50%	9,102	8,486	9,25	8,703
10/04/2024	903.473	-3,01%	9,514	9,024	9,668	9,113
09/04/2024	638.246	-0,57%	9,608	9,382	9,652	9,396
08/04/2024	1.036.677	4,74%	9,096	9,03	9,506	9,45
05/04/2024	1.537.964	-0,40%	8,836	8,74	9,276	9,022
04/04/2024	1.305.388	3,37%	8,80	8,73	9,078	9,058
03/04/2024	1.477.716	4,30%	8,40	8,35	8,766	8,763
02/04/2024	778.826	0,79%	8,33	8,254	8,481	8,402
01/04/2024	0	0,77%	8,292	8,276	8,434	8,336
28/03/2024	286.414	0,77%	8,292	8,276	8,434	8,336
27/03/2024	396.257	-0,24%	8,342	8,206	8,418	8,272
26/03/2024	522.499	1,97%	8,16	8,122	8,308	8,292
25/03/2024	689.103	3,42%	7,884	7,734	8,152	8,16
22/03/2024	3.319.389	-6,44%	8,728	7,65	9,19	7,89
21/03/2024	958.960	4,06%	8,208	8,162	8,502	8,433
20/03/2024	920.569	4,78%	7,774	7,528	8,23	8,104
19/03/2024	682.878	3,34%	7,52	7,519	7,794	7,744
18/03/2024	547.605	-0,51%	7,532	7,358	7,858	7,494
15/03/2024	1.453.585	5,27%	7,178	7,076	7,576	7,532
14/03/2024	2.937.327	-9,86%	7,862	7,032	7,908	7,155
13/03/2024	1.058.690	-2,60%	7,974	7,80	8,252	7,938
12/03/2024	1.905.204	-4,68%	8,666	8,00	8,688	8,15
11/03/2024	2.527.566	2,74%	8,622	7,744	9,256	8,55
08/03/2024	3.190.037	19,80%	7,326	7,188	8,714	8,30
07/03/2024	2.001.878	1,01%	6,788	6,634	7,128	6,928
06/03/2024	4.012.525	-10,86%	7,562	6,368	7,562	6,898
05/03/2024	826.991	-4,70%	8,00	7,61	8,101	7,738
04/03/2024	1.522.747	-8,87%	9,068	7,92	9,088	8,12
01/03/2024	4.992.177	17,80%	8,80	7,802	9,24	8,91
29/02/2024	3.666.057	-34,99%	11,48	7,54	11,5125	7,564
28/02/2024	1.048.075	-1,48%	11,795	11,455	12,03	11,635
27/02/2024	836.998	-0,25%	11,83	11,635	11,90	11,79
26/02/2024	949.622	3,19%	11,585	11,58	11,915	11,82
23/02/2024	570.897	3,71%	11,13	11,07	11,485	11,455
22/02/2024	400.240	2,60%	10,89	10,88	11,295	11,045
21/02/2024	242.236	-1,33%	10,87	10,76	11,02	10,765
20/02/2024	954.354	-0,41%	10,90	10,175	11,355	10,91
19/02/2024	237.913	3,06%	10,645	10,625	10,985	10,955
16/02/2024	382.802	0,81%	10,57	10,545	10,745	10,63
15/02/2024	384.522	-0,71%	10,70	10,525	10,725	10,52
14/02/2024	495.346	1,44%	10,47	10,41	10,68	10,595
13/02/2024	562.039	-2,11%	10,75	10,345	10,835	10,445
12/02/2024	521.263	3,97%	10,28	10,28	10,705	10,67