Grifols SA (GRF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	495.049	-1,91%	10,23	10,0025	10,265	10,02
09/12/2022	522.798	2,10%	10,06	10,02	10,34	10,215
08/12/2022	764.144	-2,72%	10,3225	9,98	10,3225	10,005
07/12/2022	627.480	-1,11%	10,44	10,265	10,595	10,29
06/12/2022	880.364	-5,22%	10,865	10,375	10,96	10,44
05/12/2022	1.459.368	3,67%	10,895	10,895	11,49	11,015
02/12/2022	572.826	0,62%	10,525	10,435	10,7975	10,615
01/12/2022	949.603	3,89%	10,365	10,365	10,69	10,55
30/11/2022	648.673	2,18%	9,96	9,93	10,165	10,155
29/11/2022	488.381	-2,71%	10,245	9,92	10,245	9,938
28/11/2022	667.571	-1,64%	10,33	10,195	10,545	10,18
25/11/2022	321.839	-0,67%	10,27	10,17	10,37	10,35
24/11/2022	389.416	0,29%	10,325	10,235	10,5975	10,42
23/11/2022	662.664	2,34%	10,19	10,04	10,445	10,39
22/11/2022	738.962	1,27%	10,02	9,912	10,175	10,1525
21/11/2022	656.568	2,80%	9,734	9,572	10,0775	10,00
18/11/2022	762.310	0,27%	9,762	9,603	9,824	9,728
17/11/2022	922.868	-2,18%	9,912	9,626	10,07	9,702
16/11/2022	1.005.784	-3,52%	10,25	9,83	10,25	9,918
15/11/2022	1.011.648	-4,02%	10,715	10,2575	10,7325	10,28
14/11/2022	1.338.898	4,80%	10,47	10,33	10,8975	10,71
11/11/2022	1.787.273	4,57%	9,86	9,81	10,365	10,235
10/11/2022	1.253.671	1,70%	9,562	9,248	9,882	9,788
09/11/2022	1.392.445	-0,62%	9,62	9,485	9,88	9,588
08/11/2022	2.141.194	5,12%	9,162	8,676	9,804	9,648
07/11/2022	982.294	3,43%	8,85	8,758	9,198	9,178
04/11/2022	653.359	2,14%	8,728	8,64	8,954	8,874
03/11/2022	541.061	-1,50%	8,66	8,607	8,767	8,664
02/11/2022	471.950	-1,17%	8,931	8,728	8,931	8,796
01/11/2022	687.868	3,68%	8,724	8,646	9,086	8,90
31/10/2022	354.706	2,43%	8,50	8,444	8,656	8,606
28/10/2022	728.323	0,07%	8,30	8,168	8,428	8,402
27/10/2022	807.853	-3,45%	8,688	8,386	8,765	8,396
26/10/2022	589.152	3,80%	8,40	8,338	8,70	8,696
25/10/2022	744.998	3,00%	8,146	8,146	8,39	8,378
24/10/2022	799.369	0,20%	8,18	7,884	8,18	8,134
21/10/2022	1.392.189	-5,18%	8,442	7,822	8,442	8,132
20/10/2022	822.233	1,72%	8,296	8,192	8,643	8,574
19/10/2022	458.486	-3,33%	8,60	8,381	8,60	8,38
18/10/2022	722.088	1,62%	8,638	8,55	8,752	8,669
17/10/2022	1.165.033	2,36%	8,414	8,318	8,61	8,58
14/10/2022	775.730	0,82%	8,391	8,246	8,452	8,316
13/10/2022	1.001.049	-0,56%	8,227	8,128	8,534	8,248
12/10/2022	727.192	-3,99%	8,578	8,22	8,594	8,284
11/10/2022	899.812	1,29%	8,426	8,28	8,64	8,628
10/10/2022	755.130	0,21%	8,33	8,328	8,576	8,518
07/10/2022	1.313.823	-2,27%	8,614	8,418	8,754	8,518
06/10/2022	1.048.473	1,54%	8,575	8,575	8,844	8,712
05/10/2022	866.177	-5,16%	9,012	8,536	9,014	8,568
04/10/2022	1.922.938	0,58%	9,22	8,63	9,41	9,00
03/10/2022	1.198.012	1,17%	8,80	8,50	8,998	8,978
30/09/2022	1.565.253	0,48%	8,868	8,704	9,133	8,874
29/09/2022	1.493.724	-2,32%	9,03	8,62	9,036	8,834
28/09/2022	1.696.122	-5,65%	9,476	9,044	9,622	9,044
27/09/2022	683.877	-4,88%	10,115	9,58	10,115	9,588
26/09/2022	1.252.908	0,57%	10,00	9,89	10,3725	10,08
23/09/2022	1.125.051	-7,80%	10,93	9,55	10,93	10,0225
22/09/2022	444.356	-5,93%	11,28	10,86	11,33	10,87
21/09/2022	663.715	-2,08%	11,65	11,215	11,75	11,555
20/09/2022	502.111	1,07%	11,785	11,655	12,105	11,80
19/09/2022	381.932	-0,72%	11,695	11,47	11,86	11,675
16/09/2022	504.915	-2,81%	11,99	11,69	12,095	11,76
15/09/2022	428.215	-1,29%	12,225	11,92	12,25	12,05
14/09/2022	729.876	-2,63%	12,47	11,975	12,49	12,2075
13/09/2022	857.433	0,62%	12,54	12,475	12,74	12,5375
12/09/2022	618.975	-0,08%	12,545	12,24	12,545	12,47
09/09/2022	1.080.477	4,57%	11,94	11,925	12,655	12,48
08/09/2022	787.773	3,94%	11,75	11,3325	11,955	11,87
07/09/2022	542.024	-0,39%	11,325	11,26	11,455	11,42
06/09/2022	537.834	-0,09%	11,45	11,33	11,525	11,45
05/09/2022	371.756	-2,65%	11,65	11,37	11,695	11,46
02/09/2022	573.205	0,92%	11,6825	11,615	11,835	11,7725
01/09/2022	668.618	-3,73%	11,92	11,605	11,955	11,665
31/08/2022	622.820	0,23%	12,10	11,805	12,225	12,1175
30/08/2022	748.863	-0,29%	12,08	11,95	12,205	12,09
29/08/2022	379.333	-2,34%	12,12	12,045	12,31	12,125
26/08/2022	368.930	-2,47%	12,88	12,35	12,88	12,415
25/08/2022	645.373	0,00%	12,815	12,61	12,995	12,73
24/08/2022	597.638	-0,27%	12,745	12,43	12,78	12,73
23/08/2022	461.442	-2,71%	13,065	12,63	13,07	12,765
22/08/2022	395.307	-0,61%	13,21	12,98	13,28	13,12
19/08/2022	404.136	-0,49%	13,205	13,16	13,32	13,20
18/08/2022	595.625	-1,80%	13,65	13,155	13,68	13,265
17/08/2022	629.809	-2,01%	13,80	13,42	13,825	13,5075
16/08/2022	404.426	0,15%	13,835	13,73	13,975	13,785
15/08/2022	358.522	0,33%	13,865	13,67	13,88	13,765
12/08/2022	526.430	-0,47%	13,88	13,715	14,015	13,72
11/08/2022	536.326	0,58%	13,78	13,75	13,995	13,785
10/08/2022	447.409	-1,95%	14,02	13,65	14,02	13,72
09/08/2022	292.695	-0,32%	13,93	13,84	14,14	13,9925
08/08/2022	333.026	-0,09%	14,25	13,925	14,295	14,0375
05/08/2022	647.088	0,57%	14,015	13,71	14,23	14,05
04/08/2022	591.741	5,35%	13,38	13,185	13,995	14,085
03/08/2022	536.568	2,51%	13,09	13,05	13,67	13,38
02/08/2022	734.528	-2,57%	13,515	13,03	13,57	13,095
01/08/2022	1.069.945	-5,25%	14,23	13,3825	14,295	13,44
29/07/2022	945.455	-2,51%	14,70	14,0725	14,885	14,185
28/07/2022	1.381.311	-10,83%	16,47	14,275	16,47	14,57
27/07/2022	300.309	-0,74%	16,435	16,29	16,595	16,34
26/07/2022	261.535	2,06%	16,2025	16,07	16,47	16,4625