Premium
Grifols SA (OZTA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1440001 | -19.7421740331 | 10.86 | 10.885 | 8.3 | 56870 | 8.90739678 | DE |
| 4 | -1.8490001 | -17.5011840984 | 10.565 | 11.345 | 8.3 | 25017 | 9.69071097 | DE |
| 12 | -0.7160001 | -7.59118002545 | 9.432 | 11.345 | 8.3 | 13828 | 9.78088715 | DE |
| 26 | -0.9980001 | -10.2738326127 | 9.714 | 11.345 | 7.782 | 14903 | 9.36988643 | DE |
| 52 | -4.4440001 | -33.7689977204 | 13.16 | 15.9 | 6.338 | 21276 | 9.33603847 | DE |
| 156 | -3.8240001 | -30.4944186603 | 12.54 | 15.9 | 6.338 | 17376 | 9.39320325 | DE |
| 260 | -3.8240001 | -30.4944186603 | 12.54 | 15.9 | 6.338 | 17376 | 9.39320325 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 8.6999999 | 0.31 | 3.74 | 8.658 | 8.772 | 8.47 | 34448 |
| 1733174820 | 8.3859999 | -0.28 | -3.28 | 8.616 | 8.804 | 8.3 | 54549 |
| 1732915620 | 8.67 | 0.03 | 0.32 | 8.596 | 8.86 | 8.452 | 24336 |
| 1732829220 | 8.642 | -1.22 | -12.41 | 9.84 | 9.844 | 8.4 | 100143 |
| 1732742820 | 9.866 | -0.92 | -8.56 | 10.86 | 10.885 | 9.182 | 70875 |
| 1732656420 | 10.79 | 0.15 | 1.41 | 10.59 | 10.79 | 10.55 | 3791 |
| 1732570020 | 10.64 | -0.16 | -1.48 | 10.74 | 10.83 | 10.595 | 15277 |
| 1732310820 | 10.8 | 0.23 | 2.18 | 10.625 | 10.85 | 10.43 | 5566 |
| 1732224420 | 10.57 | 0.11 | 1.05 | 10.685 | 10.735 | 10.365 | 8945 |
| 1732138020 | 10.46 | 0.07 | 0.63 | 10.279999 | 10.5 | 10.279999 | 2051 |
| 1732051620 | 10.395 | -0.38 | -3.48 | 10.825 | 10.825 | 10.1 | 44281 |
| 1731965220 | 10.77 | -0.33 | -2.97 | 11.17 | 11.17 | 10.5 | 30889 |
| 1731705960 | 11.1 | -0.05 | -0.40 | 11.205 | 11.27 | 10.975 | 13578 |
| 1731619560 | 11.145 | 0.43 | 4.06 | 10.69 | 11.345 | 10.69 | 13352 |
| 1731533160 | 10.71 | 0.26 | 2.49 | 10.48 | 10.835 | 10.48 | 3621 |
| 1731446820 | 10.449999 | -0.68 | -6.11 | 11.035 | 11.04 | 10.355 | 14864 |
| 1731360420 | 11.13 | 0.19 | 1.74 | 11.085 | 11.135 | 10.79 | 6113 |
| 1731101220 | 10.94 | -0.06 | -0.55 | 10.595 | 11.33 | 10.595 | 27023 |
| 1731014760 | 11 | 0.54 | 5.11 | 10.574999 | 11.325 | 10.5 | 13480 |
| 1730928360 | 10.465 | -0.01 | -0.10 | 10.565 | 10.625 | 10.345 | 13157 |
| 1730841960 | 10.475 | 0.11 | 1.01 | 10.395 | 10.699999 | 10.34 | 3958 |
| 1730755560 | 10.369999 | -0.13 | -1.19 | 10.49 | 10.625 | 10.369999 | 7729 |
| 1730496360 | 10.494999 | 0.15 | 1.50 | 10.34 | 10.494999 | 10.25 | 4395 |
| 1730409960 | 10.34 | -0.06 | -0.62 | 10.289999 | 10.39 | 10.15 | 4494 |
| 1730323560 | 10.404999 | 0.62 | 6.39 | 9.916 | 10.48 | 9.916 | 7148 |
| 1730237160 | 9.7799999 | -0.11 | -1.09 | 9.9 | 10.449999 | 9.694 | 14584 |
| 1730150760 | 9.888 | -0.34 | -3.34 | 10.205 | 10.295 | 9.746 | 14184 |
| 1729888020 | 10.23 | 0.03 | 0.29 | 10.175 | 10.295 | 10.119999 | 10707 |
| 1729801560 | 10.199999 | -0.04 | -0.39 | 10.215 | 10.26 | 10.015 | 4180 |
| 1729715160 | 10.24 | 0.06 | 0.59 | 10.164999 | 10.26 | 10.095 | 1953 |
| 1729628760 | 10.18 | 0.13 | 1.24 | 10.065 | 10.195 | 9.958 | 1807 |
| 1729542360 | 10.055 | 0.13 | 1.30 | 9.946 | 10.199999 | 9.946 | 13193 |
| 1729283160 | 9.926 | -0.02 | -0.16 | 9.916 | 10 | 9.7739999 | 2679 |
| 1729196760 | 9.942 | 0.17 | 1.78 | 9.8539999 | 9.9499999 | 9.802 | 1993 |
| 1729110360 | 9.768 | 0.07 | 0.70 | 9.708 | 9.9 | 9.63 | 2809 |
| 1729023960 | 9.6999999 | -0.02 | -0.25 | 9.608 | 9.76 | 9.608 | 3168 |
| 1728937620 | 9.724 | -0 | -0.02 | 9.744 | 9.898 | 9.626 | 6928 |
| 1728678360 | 9.726 | -0.17 | -1.70 | 9.988 | 9.99 | 9.69 | 7008 |
| 1728591960 | 9.894 | -0.19 | -1.85 | 10.029999 | 10.19 | 9.83 | 22465 |
| 1728505560 | 10.08 | -0.06 | -0.54 | 10.119999 | 10.125 | 10.08 | 530 |
| 1728419160 | 10.135 | -0.1 | -0.98 | 10.23 | 10.23 | 10.119999 | 359 |
| 1728332760 | 10.235 | -0.04 | -0.44 | 10.07 | 10.3 | 10.07 | 2333 |
| 1728073560 | 10.279999 | 0.01 | 0.15 | 10.16 | 10.365 | 10.145 | 9730 |
| 1727987220 | 10.265 | 0.28 | 2.81 | 10.06 | 10.265 | 10.06 | 3120 |
| 1727900820 | 9.984 | -0.12 | -1.15 | 9.9659999 | 10.055 | 9.862 | 3667 |
| 1727814420 | 10.1 | 0 | 0.00 | 10.119999 | 10.265 | 9.868 | 7886 |
| 1727728020 | 10.1 | 0 | 0.00 | 10 | 10.23 | 9.932 | 7318 |
| 1727468760 | 10.1 | 0.49 | 5.12 | 9.786 | 10.215 | 9.786 | 5692 |
| 1727382360 | 9.608 | 0.36 | 3.87 | 9.35 | 9.996 | 9.1 | 29513 |
| 1727295960 | 9.25 | -0.27 | -2.84 | 9.496 | 9.718 | 8.9 | 23549 |
| 1727209560 | 9.52 | -0.13 | -1.31 | 9.6359999 | 9.6359999 | 9.4339999 | 12802 |
| 1727123160 | 9.646 | -0.18 | -1.83 | 9.642 | 9.786 | 9.542 | 14783 |
| 1726864020 | 9.826 | -0.21 | -2.13 | 10.095 | 10.095 | 9.742 | 1920 |
| 1726777560 | 10.039999 | 0.04 | 0.40 | 10.119999 | 10.22 | 9.874 | 5148 |
| 1726691220 | 10 | -0.28 | -2.72 | 10.05 | 10.195 | 9.862 | 8429 |
| 1726604760 | 10.279999 | 0.21 | 2.09 | 10.23 | 10.34 | 10.145 | 3950 |
| 1726518420 | 10.07 | -0.23 | -2.19 | 10.285 | 10.285 | 10.065 | 4544 |
| 1726259160 | 10.295 | 0.31 | 3.09 | 10.029999 | 10.49 | 10.029999 | 13979 |
| 1726172760 | 9.986 | 0.05 | 0.48 | 9.986 | 10.015 | 9.768 | 17666 |
| 1726086360 | 9.938 | 0.58 | 6.22 | 9.432 | 10.035 | 9.376 | 17028 |
| 1725999960 | 9.356 | 0.06 | 0.60 | 9.372 | 9.456 | 9.188 | 12043 |
| 1725913620 | 9.3 | -0.01 | -0.11 | 9.272 | 9.368 | 9.272 | 3453 |
| 1725654360 | 9.31 | -0.68 | -6.79 | 9.4819999 | 9.52 | 9.2899999 | 17097 |
| 1725567960 | 9.988 | 0.17 | 1.75 | 9.7579999 | 9.988 | 9.388 | 10244 |
| 1725481560 | 9.816 | 0.01 | 0.12 | 9.756 | 9.816 | 9.6839999 | 1535 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
