Cotización de los valores en bolsa

GRIFOLS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 24,6200
- Var. (%)
- -0,284%
15/08/2018
- Cierre
- 23,9900
- Var. (%)
- -2,559%
16/08/2018
- Cierre
- 24,0700
- Var. (%)
- 0,333%
17/08/2018
- Cierre
- 24,5500
- Var. (%)
- 1,994%
20/08/2018
- Cierre
- 24,7500
- Var. (%)
- 0,815%
21/08/2018
- Cierre
- 24,7300
- Var. (%)
- -0,081%
22/08/2018
- Cierre
- 25,1500
- Var. (%)
- 1,698%
23/08/2018
- Cierre
- 25,1500
- Var. (%)
- 0,000%
24/08/2018
- Cierre
- 25,3100
- Var. (%)
- 0,636%
27/08/2018
- Cierre
- 25,5600
- Var. (%)
- 0,988%
28/08/2018
- Cierre
- 25,7000
- Var. (%)
- 0,548%
29/08/2018
- Cierre
- 25,9500
- Var. (%)
- 0,973%
30/08/2018
- Cierre
- 25,9000
- Var. (%)
- -0,193%
31/08/2018
- Cierre
- 25,3300
- Var. (%)
- -2,201%
03/09/2018
- Cierre
- 25,3800
- Var. (%)
- 0,197%

0.19%

Precio

25,1800 €

MAXIMO

25,5000 €

MÍNIMO

25,1300 €

VOL. DIARIO (TIT.)

28.847

VAR. 2018(%)

3,93 %

VARIACIÓN

-0,79 % -0,2000 €

APERTURA

25,3900 €

ÚLT. SESIÓN

25,3800 €

EFECTIVO

731.184 €

VAR. 12 MESES(%)

6,38 %

Rentabilidad(%)
Máximo
28,0700

Mínimo
21,3260

Volumen
Capit.(MM€)
10.730

Acc. en circulac.
426,13

Ratios Económicos
Rent. Div.
1,52

PER
1,65

Datos Estadísticos
Corr. IBEX
29,47

Coef. Alfa
0,05

RENTABILIDAD (%)
Máximo 2018	28,0700
Mínimo 2018	21,3260
Máximo 12 meses	28,0700
Míximo 12 meses	21,3260
Rent. Máx. Diaria	3,99
Rent. Med. Diaria	0,02
Rent. Mín. Diaria	-5,05

Volumen
Días Cotizados	255
Capitalización (MM€)	10.730
Acciones en circulación (M)	426,13
Media títulos 3m	692.463
Media títulos 12m	638.278
Efectivo 3m	17.891.011
Efectivo 12m	15.776.776

Ratios Económicos
Rentb. por Dividendos (%)	1,52
Pay-out (%)	0,23
Benf. por acción	1,65
PER (Nº de veces)
Precio Valor Contable	2,70
Precio Cash Flow	21,62

Datos Estadísticos
Correlación IBEX(%)	29,47
Coeficiente Alfa	0,05
Coeficiente Beta	0,96
Volatilidad	27,73
Desviación típica	1,45
Varianza	2,11

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	25,3800	0,0500	0,197%	25,2500	25,4800	25,2400	255.673
31/08/2018	25,3300	-0,5700	-2,201%	25,9200	25,9200	25,2900	701.818
30/08/2018	25,9000	-0,0500	-0,193%	26,0200	26,1200	25,8200	538.465
29/08/2018	25,9500	0,2500	0,973%	25,8000	26,0600	25,7100	526.028
28/08/2018	25,7000	0,1400	0,548%	25,5300	25,7600	25,4500	381.196
27/08/2018	25,5600	0,2500	0,988%	25,3100	25,6700	25,3100	307.247
24/08/2018	25,3100	0,1600	0,636%	25,0500	25,3300	25,0300	483.910
23/08/2018	25,1500	0,0000	0,000%	25,2100	25,4700	25,1000	322.232
22/08/2018	25,1500	0,4200	1,698%	24,6200	25,2200	24,5500	392.801
21/08/2018	24,7300	-0,0200	-0,081%	24,7600	25,0400	24,7300	340.340
20/08/2018	24,7500	0,2000	0,815%	24,5500	24,8400	24,4800	400.912
17/08/2018	24,5500	0,4800	1,994%	24,1800	24,5600	24,1800	708.805
16/08/2018	24,0700	0,0800	0,333%	24,0600	24,2300	23,9100	676.912
15/08/2018	23,9900	-0,6300	-2,559%	24,7600	24,7900	23,9100	433.154
14/08/2018	24,6200	-0,0700	-0,284%	24,7000	24,8500	24,6200	586.908
13/08/2018	24,6900	-0,3100	-1,240%	24,9600	25,0600	24,5800	449.010
10/08/2018	25,0000	-0,1400	-0,557%	25,0500	25,1900	24,9800	518.961
09/08/2018	25,1400	-0,2200	-0,868%	25,3600	25,3700	25,0300	416.964
08/08/2018	25,3600	-0,1700	-0,666%	25,5200	25,5800	25,2200	363.328
07/08/2018	25,5300	0,0800	0,314%	25,4500	25,6500	25,4200	395.882
06/08/2018	25,4500	-0,0500	-0,196%	25,4500	25,7400	25,3500	451.141
03/08/2018	25,5000	0,2600	1,030%	25,3300	25,5500	25,1900	518.039
02/08/2018	25,2400	0,1600	0,638%	24,9500	25,3200	24,9400	951.465
01/08/2018	25,0800	0,2300	0,926%	24,7800	25,1900	24,7500	657.960
31/07/2018	24,8500	-0,8800	-3,420%	25,6800	25,6800	24,7900	1.141.468
30/07/2018	25,7300	-0,1000	-0,387%	25,8300	25,8800	25,4200	793.273
27/07/2018	25,8300	0,3700	1,453%	25,7500	26,0300	24,9800	791.516
26/07/2018	25,4600	0,3700	1,475%	25,2500	25,4600	25,0700	756.355
25/07/2018	25,0900	-0,0300	-0,119%	25,1200	25,2100	25,0300	695.637
24/07/2018	25,1200	0,1900	0,762%	24,9100	25,1700	24,8600	555.949
23/07/2018	24,9300	0,0400	0,161%	24,9300	24,9900	24,6400	571.225
20/07/2018	24,8900	-0,1500	-0,599%	25,0000	25,1200	24,8100	1.011.432
19/07/2018	25,0400	-0,3800	-1,495%	25,3400	25,3400	24,8800	794.903
18/07/2018	25,4200	-0,2500	-0,974%	25,8000	25,8600	25,2600	561.955
17/07/2018	25,6700	0,0700	0,273%	25,5100	25,6700	25,2900	741.270
16/07/2018	25,6000	0,0200	0,078%	25,6200	25,8400	25,5000	441.980
13/07/2018	25,5800	-0,1200	-0,467%	25,6600	25,8100	25,4600	448.925
12/07/2018	25,7000	0,3000	1,181%	25,4700	25,8500	25,4700	633.196
11/07/2018	25,4000	-0,0400	-0,157%	25,2800	25,6700	25,1800	908.396
10/07/2018	25,4400	-0,0100	-0,039%	25,5000	25,8100	25,2200	926.738
09/07/2018	25,4500	-0,5800	-2,228%	26,0700	26,1700	25,4500	961.641
06/07/2018	26,0300	0,2300	0,891%	25,9800	26,0900	25,7800	1.009.712
05/07/2018	25,8000	-0,3000	-1,149%	26,0700	26,3000	25,8000	785.729
04/07/2018	26,1000	0,0500	0,192%	25,9400	26,1900	25,8900	522.980
03/07/2018	26,0500	0,3200	1,244%	25,9900	26,5000	25,9300	647.656
02/07/2018	25,7300	-0,0500	-0,194%	25,5600	26,0000	25,4700	682.221
29/06/2018	25,7800	0,0400	0,155%	25,9700	26,2600	25,7800	1.188.804
28/06/2018	25,7400	-0,3500	-1,342%	26,0500	26,1100	25,5300	677.616
27/06/2018	26,0900	-0,0900	-0,344%	26,1000	26,3000	25,5000	1.648.488
26/06/2018	26,1800	-0,4800	-1,800%	26,6800	26,9000	26,1800	1.152.333
25/06/2018	26,6600	-0,2000	-0,745%	26,7300	27,0400	26,6000	623.376
22/06/2018	26,8600	0,1400	0,524%	26,8700	26,8800	26,5800	469.271
21/06/2018	26,7200	-0,1200	-0,447%	27,0000	27,1200	26,6300	325.299
20/06/2018	26,8400	0,3400	1,283%	26,6500	27,1100	26,5900	716.004
19/06/2018	26,5000	-0,2400	-0,898%	26,4700	26,6500	26,1400	1.085.710
18/06/2018	26,7400	-0,3100	-1,146%	27,0000	27,0400	26,6200	668.667
15/06/2018	27,0500	-0,5600	-2,028%	27,6500	27,6800	27,0500	1.216.651
14/06/2018	27,6100	-0,4500	-1,604%	27,4800	27,6300	26,8100	1.290.267
13/06/2018	28,0600	0,3200	1,154%	27,7800	28,0700	27,7000	620.695
12/06/2018	27,7400	0,3000	1,093%	27,5700	28,0200	27,5300	896.993
11/06/2018	27,4400	0,5300	1,970%	27,0800	27,5000	27,0300	1.336.218
08/06/2018	26,9100	0,9800	3,779%	26,0400	26,9700	25,9300	1.328.813
07/06/2018	25,9300	0,1100	0,426%	25,7900	26,1300	25,7900	606.348
06/06/2018	25,8200	-0,0600	-0,232%	25,8300	26,0600	25,6200	550.976
05/06/2018	25,8800	-0,0200	-0,077%	25,8300	26,1900	25,8300	585.043
04/06/2018	25,9000	0,3300	1,291%	25,8100	26,0200	25,7000	551.700
01/06/2018	25,5700	0,5739	2,296%	25,2300	25,9300	25,2300	715.041
31/05/2018	24,9961	-0,2579	-1,021%	25,2937	25,4325	24,9465	1.197.551
30/05/2018	25,2540	0,8134	3,328%	24,3712	25,2540	24,3315	905.156
29/05/2018	24,4406	-0,3769	-1,519%	24,6093	24,6390	24,1728	463.745
28/05/2018	24,8176	0,1587	0,644%	24,7481	24,9366	24,7184	228.873
25/05/2018	24,6588	-0,2381	-0,956%	24,9366	25,0159	24,1827	1.019.716
24/05/2018	24,8969	-0,3472	-1,375%	25,1449	25,6508	24,8671	607.332
23/05/2018	25,2441	0,2281	0,912%	24,9267	25,2441	24,5894	711.657
22/05/2018	25,0159	0,0496	0,199%	24,9465	25,0854	24,7481	336.532
21/05/2018	24,9663	0,0000	0,000%	25,0358	25,1746	24,9663	364.979
18/05/2018	24,9663	0,0198	0,080%	25,0556	25,2044	24,9167	663.481
17/05/2018	24,9465	0,0000	0,000%	25,0457	25,1350	24,8176	752.467
16/05/2018	24,9465	-0,0496	-0,198%	25,1052	25,1449	24,9465	745.599
15/05/2018	24,9961	-0,1389	-0,552%	25,0953	25,1350	24,8671	606.123
14/05/2018	25,1350	0,2877	1,158%	25,0159	25,2441	24,9167	627.914
11/05/2018	24,8473	0,1488	0,602%	24,5200	24,9763	24,5101	618.699
10/05/2018	24,6985	0,0992	0,403%	24,6489	24,8374	24,6390	346.921
09/05/2018	24,5993	-0,1885	-0,760%	24,7878	24,7878	24,4307	708.429
08/05/2018	24,7878	0,7142	2,967%	24,0141	24,7878	23,9744	1.098.523
07/05/2018	24,0736	0,1190	0,497%	24,0042	24,1927	23,8752	347.658
04/05/2018	23,9546	0,0099	0,041%	23,8058	23,9744	23,7165	880.049
03/05/2018	23,9447	0,5753	2,462%	23,4586	24,0935	22,9131	746.421
02/05/2018	23,3694	0,2083	0,899%	23,1313	23,5777	23,1313	682.601
30/04/2018	23,1611	-0,1587	-0,681%	23,2404	23,4586	23,1611	656.777
27/04/2018	23,3198	0,5257	2,306%	22,8833	23,5479	22,8833	607.689
26/04/2018	22,7941	0,2281	1,011%	22,5362	22,9627	22,5362	712.877
25/04/2018	22,5659	-0,2281	-1,001%	22,7048	22,8635	22,5461	481.532
24/04/2018	22,7941	-0,3571	-1,542%	23,1412	23,3198	22,6552	520.531
23/04/2018	23,1511	-0,0694	-0,299%	23,4190	23,4190	22,9825	363.284
20/04/2018	23,2206	0,0298	0,128%	23,1908	23,3892	23,1016	641.530
19/04/2018	23,1908	0,2777	1,212%	23,0024	23,2603	22,9329	645.989
18/04/2018	22,9131	-0,3868	-1,660%	23,3495	23,4090	22,9131	644.202
17/04/2018	23,2999	0,3670	1,600%	23,0619	23,5082	22,8536	573.064
16/04/2018	22,9329	-0,1289	-0,559%	22,9924	23,1412	22,8139	336.261

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,7600	0,21	76,2600	75,5800	19.833	1.506.002	4.338
ACERINOX	11,4100	-1,47	11,6050	11,3550	336.323	3.853.231	3.150
ACS	35,5000	-0,62	35,8900	35,3900	93.998	3.355.021	11.356
AENA	150,8500	-0,46	151,9000	150,3000	11.418	1.723.463	22.628
AMADEUS	80,4400	-0,32	81,2000	80,3400	98.597	7.968.203	35.313
ARCELORMITT.	25,5250	-1,64	26,1500	25,4300	86.426	2.221.805	26.084
B.SABADELL	1,3240	0,30	1,3435	1,3170	4.489.292	5.980.477	7.450
BANKIA	3,3220	1,53	3,3360	3,2760	1.222.786	4.051.750	10.248
BANKINTER	7,6940	1,16	7,7680	7,6340	331.965	2.558.261	6.916
BBVA	5,3540	0,00	5,4220	5,3120	5.465.670	29.340.703	35.700
CAIXABANK	4,0070	3,30	4,0250	3,9300	12.038.288	48.117.460	23.968
CELLNEX	22,0000	-0,41	22,2200	21,9400	61.366	1.350.372	5.097
CIE AUTOMOT.	25,2200	-1,64	25,8000	25,1400	82.846	2.103.917	3.253
DIA	2,0150	-0,79	2,0530	2,0100	976.114	1.981.672	1.254
ENAGAS	24,2100	0,58	24,2100	24,0600	66.052	1.594.675	5.780
ENDESA	19,2350	0,21	19,3100	19,1450	144.465	2.777.471	20.365
FERROVIAL	18,1150	-1,06	18,3150	18,0400	119.587	2.174.913	13.393
GRIFOLS	25,1800	-0,79	25,5000	25,1300	28.847	731.184	10.730
IAG	7,7200	-0,75	7,8580	7,6940	345.906	2.686.238	15.757
IBERDROLA	6,4080	0,06	6,4440	6,3740	1.806.586	11.580.388	41.003
INDITEX	25,3100	-0,75	25,7300	25,2600	640.781	16.358.949	78.883
INDRA A	10,3600	-0,67	10,4700	10,3100	74.410	774.184	1.830
INM.COLONIAL	9,2600	-0,75	9,3550	9,2500	66.211	615.061	4.210
MAPFRE	2,5320	-0,16	2,5480	2,5130	562.301	1.422.410	7.798
MEDIASET	6,0380	-1,66	6,1700	6,0200	348.154	2.121.127	1.977
MELIA HOTELS	10,6300	-1,30	10,7600	10,5900	184.616	1.970.143	2.442
MERLIN PROP.	11,7650	-0,76	11,8900	11,7250	143.616	1.696.420	5.527
NATURGY	23,7100	0,04	23,8500	23,5900	232.737	5.507.533	23.726
R.E.C.	18,2050	0,86	18,2350	18,0500	152.959	2.772.251	9.850
REPSOL	16,8800	1,17	16,9100	16,7800	1.133.676	19.109.293	26.944
SANTANDER	4,2665	0,00	4,3070	4,2360	11.678.431	49.926.185	68.845
SIEMENS GAM	12,6150	-1,33	12,9250	12,5850	489.628	6.244.336	8.593
TECNICAS REU	28,8600	-1,60	29,5000	28,7800	30.504	886.818	1.613
TELEFONICA	6,9350	-1,00	7,0370	6,9050	3.225.637	22.446.330	36.007
VISCOFAN	62,3000	-1,35	63,3500	62,3000	40.748	2.567.356	2.903