Grifols SA (GRF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
01/08/2023	367.885	-0,99%	13,425	13,195	13,575	13,195
31/07/2023	359.736	1,27%	13,195	13,11	13,41	13,3275
28/07/2023	575.018	-1,02%	13,235	13,02	13,265	13,14
27/07/2023	992.594	-1,98%	13,565	13,165	13,615	13,275
26/07/2023	819.508	2,48%	13,11	13,1075	13,585	13,5425
25/07/2023	466.463	-1,05%	13,215	13,0225	13,275	13,185
24/07/2023	291.474	-0,37%	13,135	13,08	13,4325	13,325
21/07/2023	310.942	-2,09%	13,66	13,17	13,7175	13,375
20/07/2023	376.321	0,78%	13,34	13,335	13,725	13,66
19/07/2023	603.382	3,87%	13,18	13,18	13,675	13,555
18/07/2023	639.236	1,48%	12,865	12,825	13,08	13,01
17/07/2023	1.509.184	2,81%	12,175	11,89	12,865	12,82
14/07/2023	496.117	-0,56%	12,35	12,22	12,605	12,47
13/07/2023	555.097	0,32%	12,54	12,4975	12,75	12,54
12/07/2023	597.955	1,13%	12,32	12,215	12,67	12,50
11/07/2023	393.192	1,10%	12,29	12,235	12,4475	12,36
10/07/2023	431.691	0,08%	12,165	12,11	12,245	12,225
07/07/2023	502.704	2,05%	11,93	11,915	12,225	12,215
06/07/2023	793.306	-0,75%	11,84	11,735	12,27	11,98
05/07/2023	426.267	0,42%	11,95	11,92	12,07	12,07
04/07/2023	253.829	1,48%	11,93	11,895	12,10	12,02
03/07/2023	260.103	0,59%	11,78	11,71	11,99	11,845
30/06/2023	595.419	2,08%	11,555	11,555	11,825	11,775
29/06/2023	403.891	-1,03%	11,66	11,53	11,885	11,535
28/06/2023	375.628	2,96%	11,345	11,275	11,67	11,655
27/06/2023	419.415	-1,48%	11,48	11,135	11,595	11,32
26/06/2023	398.129	0,00%	11,515	11,345	11,555	11,49
23/06/2023	600.857	-1,80%	11,595	11,325	11,61	11,49
22/06/2023	413.278	0,52%	11,355	11,35	11,715	11,70
21/06/2023	447.803	-0,51%	11,71	11,555	11,735	11,64
20/06/2023	378.229	0,30%	11,55	11,54	11,96	11,70
19/06/2023	657.880	2,96%	11,315	11,315	11,695	11,665
16/06/2023	677.451	0,00%	11,385	11,17	11,45	11,33
15/06/2023	795.004	-4,23%	11,70	11,21	11,72	11,33
14/06/2023	1.799.942	6,35%	10,915	10,69	12,415	11,815
13/06/2023	499.002	-2,12%	11,38	10,90	11,415	11,11
12/06/2023	301.437	-0,18%	11,40	11,245	11,47	11,35
09/06/2023	220.166	0,09%	11,45	11,28	11,49	11,37
08/06/2023	459.879	-3,11%	11,68	11,32	11,725	11,36
07/06/2023	529.637	-0,04%	11,8475	11,685	11,95	11,74
06/06/2023	451.552	1,12%	11,565	11,55	11,815	11,745
05/06/2023	532.386	0,82%	11,625	11,565	11,76	11,635
02/06/2023	579.251	6,46%	10,9875	10,97	11,62	11,54
01/06/2023	602.043	0,28%	10,95	10,705	11,08	10,84
31/05/2023	146.479	-0,78%	11,16	11,05	11,27	10,845
30/05/2023	322.792	-1,85%	11,49	11,255	11,52	11,2725
29/05/2023	377.256	1,23%	11,515	11,46	11,715	11,485
26/05/2023	296.738	1,20%	11,225	11,16	11,455	11,345
25/05/2023	291.841	-0,18%	11,22	11,205	11,425	11,21
24/05/2023	526.477	-3,11%	11,425	11,10	11,465	11,23
23/05/2023	507.257	-0,94%	11,725	11,57	11,77	11,59