Grifols SA (GRF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	198.775	-0,46%	13,14	13,055	13,245	13,03
19/09/2023	173.918	0,23%	13,05	13,045	13,245	13,08
18/09/2023	186.160	-1,40%	13,235	12,97	13,30	13,05
15/09/2023	201.835	-0,23%	13,4075	13,115	13,425	13,235
14/09/2023	235.922	2,50%	12,95	12,925	13,29	13,305
13/09/2023	336.204	-1,18%	12,98	12,68	13,015	12,94
12/09/2023	401.617	4,22%	12,755	12,755	13,23	13,095
11/09/2023	262.815	3,59%	12,255	12,255	12,575	12,565
08/09/2023	547.439	-1,14%	12,275	11,86	12,30	12,13
07/09/2023	361.823	-2,66%	12,545	12,22	12,585	12,25
06/09/2023	291.385	-0,20%	12,575	12,54	12,70	12,585
05/09/2023	420.619	-0,87%	12,75	12,605	12,9475	12,61
04/09/2023	84.738	0,08%	12,75	12,69	12,885	12,72
01/09/2023	212.671	0,63%	12,625	12,625	12,88	12,71
31/08/2023	281.849	1,24%	12,43	12,405	12,8175	12,63
30/08/2023	491.711	-2,08%	12,83	12,455	12,83	12,475
29/08/2023	766.372	-1,36%	12,735	12,61	12,8475	12,74
28/08/2023	160.711	0,47%	12,96	12,885	13,00	12,915
25/08/2023	330.372	-1,49%	12,94	12,67	12,99	12,855
24/08/2023	286.682	-1,08%	13,37	13,01	13,385	13,03
23/08/2023	404.381	-1,37%	13,345	13,095	13,37	13,1725
22/08/2023	249.207	-0,71%	13,53	13,295	13,55	13,345
21/08/2023	312.900	1,24%	13,3425	13,3425	13,575	13,44
18/08/2023	330.439	-1,81%	13,505	13,18	13,57	13,275
17/08/2023	440.340	0,07%	13,385	13,385	13,78	13,52
16/08/2023	251.183	0,26%	13,42	13,375	13,63	13,49
15/08/2023	209.320	1,55%	13,30	13,22	13,47	13,455
14/08/2023	181.854	1,42%	13,085	13,085	13,3275	13,25
11/08/2023	183.581	-1,21%	13,14	13,055	13,26	13,065
10/08/2023	313.693	2,16%	13,01	13,01	13,33	13,255
09/08/2023	174.585	0,48%	13,095	12,955	13,125	12,99
08/08/2023	387.118	0,41%	12,745	12,655	13,005	12,9275
07/08/2023	253.916	-1,00%	12,92	12,73	13,13	12,875
04/08/2023	240.767	1,72%	12,94	12,805	13,015	13,005
03/08/2023	262.161	0,08%	12,805	12,745	12,965	12,785
02/08/2023	410.213	-3,18%	13,01	12,71	13,01	12,775