Grifols SA (GRF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	285.544	1,56%	10,07	10,05	10,315	10,2625
08/02/2024	738.522	-1,08%	10,215	10,10	10,29	10,105
07/02/2024	785.695	-3,68%	10,5125	10,19	10,71	10,215
06/02/2024	813.385	2,02%	10,65	10,43	10,86	10,605
05/02/2024	462.179	1,07%	10,27	10,215	10,505	10,38
02/02/2024	540.873	2,14%	10,13	10,13	10,52	10,27
01/02/2024	565.780	-1,28%	9,90	9,732	10,185	10,055
31/01/2024	953.981	-3,24%	10,47	10,07	10,48	10,145
30/01/2024	1.428.634	5,23%	10,04	10,04	10,53	10,485
29/01/2024	1.275.789	3,84%	9,622	9,58	10,005	9,964
26/01/2024	701.529	1,96%	9,398	9,30	9,606	9,596
25/01/2024	828.419	-1,23%	9,512	9,234	9,538	9,412
24/01/2024	1.834.770	5,90%	9,216	9,094	9,606	9,529
23/01/2024	1.268.876	2,07%	8,928	8,752	9,357	8,99
22/01/2024	739.415	5,50%	8,426	8,426	8,88	8,808
19/01/2024	1.406.528	-0,10%	8,404	8,138	8,496	8,349
18/01/2024	2.263.929	-2,89%	8,546	8,284	8,562	8,357
17/01/2024	788.219	-4,76%	8,902	8,37	9,038	8,606
16/01/2024	1.265.542	0,43%	9,018	8,833	9,28	8,984
15/01/2024	1.361.182	0,68%	9,172	8,682	9,626	8,946
12/01/2024	5.808.980	-10,30%	9,688	8,146	9,696	8,874
11/01/2024	4.558.549	-16,37%	11,755	9,73	11,855	9,893
10/01/2024	4.312.866	11,76%	10,795	9,914	11,95	11,83
09/01/2024	9.766.869	-25,70%	9,90	7,50	11,545	10,55
08/01/2024	1.197.320	-2,13%	14,58	14,055	14,58	14,24
05/01/2024	913.174	-2,67%	14,815	14,51	14,815	14,57
04/01/2024	873.518	3,49%	14,58	14,58	15,0475	14,97
03/01/2024	945.837	-2,43%	14,865	14,43	14,90	14,465
02/01/2024	1.178.698	-3,95%	15,39	14,78	15,6225	14,825
29/12/2023	1.576.080	8,61%	14,24	14,24	15,92	15,455
28/12/2023	314.458	0,71%	14,175	14,105	14,245	14,23
27/12/2023	364.923	-0,84%	14,28	14,085	14,46	14,13
26/12/2023	353.337	-0,42%	14,305	14,09	14,35	14,25
22/12/2023	353.337	-0,42%	14,305	14,09	14,35	14,25
21/12/2023	224.700	-1,07%	14,30	14,235	14,41	14,345
20/12/2023	436.602	0,83%	14,45	14,40	14,675	14,50
19/12/2023	578.568	3,60%	13,89	13,88	14,395	14,38
18/12/2023	577.316	-0,50%	13,835	13,70	14,035	13,88
15/12/2023	707.988	-2,14%	14,23	13,915	14,315	13,95
14/12/2023	717.389	2,92%	14,32	13,9925	14,53	14,255
13/12/2023	286.819	-0,43%	14,025	13,76	14,13	13,85
12/12/2023	412.362	-1,42%	14,075	13,835	14,175	13,92
11/12/2023	571.143	-0,46%	14,165	14,05	14,235	14,12
08/12/2023	515.272	3,22%	13,77	13,695	14,225	14,185
07/12/2023	621.303	-1,12%	13,7275	13,53	14,11	13,745
06/12/2023	665.232	4,83%	13,38	13,34	13,9225	13,90
05/12/2023	285.509	0,61%	13,20	13,08	13,2875	13,30
04/12/2023	344.315	2,28%	12,9875	12,93	13,225	13,22
01/12/2023	369.448	-0,31%	13,01	12,75	13,05	12,925
30/11/2023	550.232	2,27%	12,74	12,68	13,05	12,965
29/11/2023	750.453	-1,52%	12,90	12,635	12,985	12,66
28/11/2023	630.141	-1,87%	13,28	12,785	13,72	12,885
27/11/2023	261.242	-0,04%	13,04	13,04	13,3775	13,13
24/11/2023	228.300	1,94%	12,85	12,805	13,15	13,135
23/11/2023	107.007	1,14%	12,78	12,63	12,89	12,885
22/11/2023	255.562	-0,28%	12,72	12,675	12,845	12,71
21/11/2023	335.849	-0,16%	12,75	12,685	12,895	12,74
20/11/2023	287.913	0,43%	12,71	12,605	12,775	12,715
17/11/2023	272.407	-0,34%	12,81	12,645	12,91	12,66
16/11/2023	323.898	-0,16%	12,7175	12,615	12,855	12,7025
15/11/2023	894.935	3,77%	12,315	12,30	12,82	12,7225
14/11/2023	1.031.923	5,15%	11,80	11,725	12,37	12,26
13/11/2023	341.095	1,13%	11,685	11,46	11,745	11,66
10/11/2023	620.795	-4,91%	12,005	11,525	12,07	11,53
09/11/2023	250.401	0,41%	12,15	11,93	12,19	12,12
08/11/2023	586.075	2,12%	11,855	11,855	12,38	12,055
07/11/2023	377.722	0,09%	11,695	11,5875	11,865	11,805
06/11/2023	434.273	1,12%	11,875	11,57	11,96	11,775
03/11/2023	684.710	-1,69%	11,885	11,59	12,215	11,645
02/11/2023	1.242.410	12,33%	10,715	10,715	12,035	11,845
01/11/2023	606.893	-0,71%	10,625	10,445	10,645	10,545
31/10/2023	475.748	3,02%	10,32	10,315	10,69	10,585
30/10/2023	409.345	0,88%	10,20	10,17	10,35	10,27
27/10/2023	296.414	1,15%	10,11	10,08	10,37	10,14
26/10/2023	443.744	-0,40%	9,964	9,848	10,225	10,025
25/10/2023	715.668	-3,27%	10,40	9,84	10,47	10,065
24/10/2023	304.392	1,56%	10,30	10,265	10,515	10,405
23/10/2023	690.479	-1,49%	10,46	10,045	10,46	10,245
20/10/2023	755.638	-2,66%	11,215	10,19	10,565	10,435
19/10/2023	568.058	-5,14%	11,215	10,6875	11,22	10,715
18/10/2023	425.771	-2,71%	11,56	11,2925	11,56	11,295
17/10/2023	212.123	-0,90%	11,705	11,48	11,905	11,61
16/10/2023	157.590	0,13%	11,73	11,54	11,765	11,73
13/10/2023	213.790	-1,68%	11,92	11,69	11,9675	11,715
12/10/2023	234.576	-1,28%	12,17	11,905	12,2125	11,915
11/10/2023	271.628	-0,87%	12,125	12,03	12,265	12,04
10/10/2023	637.433	4,39%	11,765	11,765	12,145	12,14
09/10/2023	253.041	-1,86%	11,76	11,595	11,99	11,63
06/10/2023	408.258	0,81%	11,835	11,645	11,9475	11,85
05/10/2023	1.106.697	2,75%	11,62	11,49	11,85	11,79
04/10/2023	953.734	-1,72%	11,495	11,26	11,81	11,45
03/10/2023	523.688	-4,12%	12,05	11,625	12,205	11,65
02/10/2023	321.965	-1,54%	12,325	12,095	12,415	12,125
29/09/2023	372.216	0,98%	12,29	12,29	12,545	12,315
28/09/2023	267.475	0,02%	12,15	12,075	12,26	12,165
27/09/2023	405.702	-0,96%	12,28	12,06	12,465	12,1625
26/09/2023	247.150	0,66%	12,185	11,985	12,30	12,28
25/09/2023	359.133	-1,22%	12,34	12,0925	12,445	12,20
22/09/2023	336.964	-1,75%	12,42	12,305	12,56	12,345
21/09/2023	348.832	-3,88%	12,9425	12,52	12,97	12,565