Grifols SA (GRF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	714.972	1,61%	11,48	11,38	11,73	11,70
19/05/2023	560.332	2,68%	11,285	11,27	11,5975	11,515
18/05/2023	497.466	1,82%	11,105	11,0675	11,265	11,215
17/05/2023	503.538	-1,92%	11,20	10,845	11,245	11,015
16/05/2023	852.346	-0,88%	11,35	11,115	11,7175	11,23
15/05/2023	925.219	1,75%	11,165	11,115	11,405	11,33
12/05/2023	663.073	0,91%	11,01	10,865	11,18	11,11
11/05/2023	1.358.756	3,18%	10,715	10,68	11,09	11,02
10/05/2023	2.080.169	2,50%	10,435	10,165	10,845	10,68
09/05/2023	2.361.464	9,09%	9,571	9,571	10,48	10,42
08/05/2023	867.167	0,51%	9,594	9,336	9,688	9,552
05/05/2023	2.044.949	5,80%	9,09	9,05	9,564	9,504
04/05/2023	942.359	0,35%	8,934	8,762	8,992	8,983
03/05/2023	729.846	-1,67%	9,05	8,802	9,078	8,952
02/05/2023	637.822	-1,96%	9,35	9,096	9,35	9,124
01/05/2023	983.620	2,96%	9,10	9,064	9,38	9,32
28/04/2023	983.620	2,96%	9,10	9,064	9,38	9,32
27/04/2023	1.027.162	0,27%	9,00	8,927	9,106	9,058
26/04/2023	665.464	-1,31%	9,088	8,978	9,236	9,034
25/04/2023	739.522	-2,33%	9,28	9,038	9,298	9,154
24/04/2023	403.998	-0,34%	9,446	9,351	9,544	9,372
21/04/2023	451.666	0,76%	9,332	9,216	9,484	9,444
20/04/2023	767.858	-1,27%	9,552	9,324	9,624	9,373
19/04/2023	508.658	0,75%	9,358	9,144	9,494	9,422
18/04/2023	369.818	-1,85%	9,556	9,302	9,60	9,35
17/04/2023	407.671	1,08%	9,476	9,45	9,642	9,526
14/04/2023	438.837	-1,42%	9,56	9,37	9,59	9,424
13/04/2023	680.658	1,31%	9,506	9,232	9,572	9,566
12/04/2023	1.644.347	0,88%	9,636	9,40	9,982	9,442
11/04/2023	786.306	1,24%	9,526	9,278	9,59	9,34
10/04/2023	329.173	2,37%	9,046	9,04	9,282	9,24
06/04/2023	329.173	2,37%	9,046	9,04	9,282	9,24
05/04/2023	513.935	1,19%	8,954	8,876	9,064	9,036
04/04/2023	596.419	-1,63%	9,108	8,87	9,13	8,93
03/04/2023	582.364	-0,28%	9,174	9,016	9,212	9,078
31/03/2023	703.562	-0,54%	9,16	9,004	9,23	9,103
30/03/2023	563.153	3,02%	9,004	8,966	9,21	9,152
29/03/2023	754.866	-0,85%	9,012	8,752	9,012	8,884
28/03/2023	609.336	-1,39%	9,146	8,89	9,151	8,96
27/03/2023	707.435	4,49%	8,864	8,762	9,126	9,086
24/03/2023	1.114.091	-3,78%	8,992	8,622	8,992	8,696
23/03/2023	1.244.706	4,13%	8,608	8,464	9,098	9,018
22/03/2023	592.017	-2,68%	8,852	8,66	8,946	8,66
21/03/2023	1.065.827	5,59%	8,55	8,45	8,98	8,882
20/03/2023	2.335.562	-5,14%	8,676	8,366	8,676	8,412
17/03/2023	1.075.591	-1,52%	9,028	8,802	9,336	8,868
16/03/2023	1.255.715	-4,99%	9,632	8,902	9,71	9,005
15/03/2023	1.732.519	-5,55%	10,13	9,286	10,13	9,478
14/03/2023	732.623	0,37%	10,045	9,892	10,20	10,06
13/03/2023	1.462.663	-2,08%	10,265	9,856	10,28	10,0225
10/03/2023	877.883	-1,02%	10,14	10,09	10,465	10,235
09/03/2023	781.107	-3,10%	10,60	10,295	10,60	10,315
08/03/2023	671.523	-2,65%	10,805	10,605	10,8825	10,645
07/03/2023	488.708	0,32%	10,975	10,84	11,06	10,935
06/03/2023	1.666.451	-3,82%	11,145	10,825	11,145	10,95
03/03/2023	895.924	-1,22%	11,635	11,355	11,70	11,385
02/03/2023	819.536	-0,75%	11,575	11,33	11,76	11,51
01/03/2023	1.018.101	0,07%	11,55	11,315	11,85	11,5975
28/02/2023	2.404.627	-8,69%	12,8925	11,33	12,91	11,59
27/02/2023	490.440	0,50%	12,635	12,425	12,775	12,6925
24/02/2023	707.263	-2,02%	13,00	12,54	13,005	12,63
23/02/2023	1.153.383	-0,12%	12,895	12,87	13,11	12,89
22/02/2023	1.529.146	-10,34%	13,80	12,875	13,855	12,84
21/02/2023	394.215	0,99%	14,225	14,225	14,515	14,32
20/02/2023	461.844	0,05%	14,22	14,14	14,345	14,20
17/02/2023	1.328.456	1,74%	13,65	13,405	14,315	14,1925
16/02/2023	2.248.172	2,54%	14,9375	13,855	14,985	13,95
15/02/2023	480.933	0,00%	13,52	13,40	13,645	13,605
14/02/2023	746.992	1,83%	13,455	13,18	13,84	13,605
13/02/2023	396.154	-1,40%	13,52	13,245	13,52	13,355
10/02/2023	577.215	-2,80%	13,775	13,295	13,795	13,545
09/02/2023	1.111.812	-2,28%	14,26	13,735	14,27	13,935
08/02/2023	869.085	3,04%	13,95	13,92	14,44	14,26
07/02/2023	1.148.897	2,82%	13,51	13,435	13,875	13,875
06/02/2023	658.802	-0,59%	13,47	13,345	13,69	13,495
03/02/2023	1.110.110	2,69%	13,135	13,06	13,80	13,575
02/02/2023	1.642.760	8,95%	12,30	12,30	13,27	13,265
01/02/2023	512.451	0,66%	12,11	12,07	12,36	12,175
31/01/2023	570.307	-1,08%	12,15	11,855	12,15	12,095
30/01/2023	501.635	-2,30%	12,46	12,1425	12,49	12,2275
27/01/2023	412.118	-0,12%	12,51	12,48	12,70	12,515
26/01/2023	534.402	1,79%	12,435	12,41	12,76	12,53
25/01/2023	641.832	0,61%	12,25	12,105	12,33	12,31
24/01/2023	628.964	0,08%	12,29	12,185	12,41	12,235
23/01/2023	487.246	0,95%	12,225	12,17	12,375	12,225
20/01/2023	699.232	0,79%	12,06	11,94	12,16	12,11
19/01/2023	767.226	-2,95%	12,335	11,915	12,395	12,015
18/01/2023	1.235.987	1,06%	12,45	12,225	12,695	12,38
17/01/2023	536.166	-2,53%	12,475	12,1875	12,475	12,215
16/01/2023	580.932	0,91%	12,50	12,375	12,6325	12,5325
13/01/2023	720.094	2,31%	12,22	12,195	12,47	12,42
12/01/2023	1.263.995	0,10%	12,21	11,855	12,315	12,145
11/01/2023	1.111.287	3,65%	11,845	11,845	12,29	12,1325
10/01/2023	537.960	-1,85%	11,915	11,68	11,925	11,705
09/01/2023	714.998	1,45%	11,8025	11,75	12,0375	11,925
06/01/2023	744.421	1,56%	11,66	11,55	11,83	11,755
05/01/2023	829.355	-1,70%	11,7625	11,42	11,83	11,575
04/01/2023	534.071	1,95%	11,57	11,555	11,8225	11,775
03/01/2023	701.472	2,76%	11,19	11,10	11,655	11,55
02/01/2023	372.340	3,83%	10,89	10,855	11,345	11,24