(Login BolsaPT & Canal Forex) |
|
 GRIFOLS A - [Ticker: GRF.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GRF.MC de 2000-01-01 a 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-23 | 00:00:00 | 17,32 | 17,54 | 17,19 | 17,38 | 643.500 | | 2007-10-24 | 00:00:00 | 17,38 | 17,46 | 17,15 | 17,25 | 1.193.500 | | 2007-10-25 | 00:00:00 | 17,30 | 17,68 | 17,30 | 17,50 | 749.000 | | 2007-10-26 | 00:00:00 | 17,53 | 17,65 | 17,42 | 17,54 | 361.500 | | 2007-10-29 | 00:00:00 | 17,65 | 17,72 | 17,46 | 17,69 | 475.600 | | 2007-10-30 | 00:00:00 | 17,81 | 18,70 | 17,81 | 18,27 | 1.911.200 | | 2007-10-31 | 00:00:00 | 18,27 | 18,38 | 18,06 | 18,25 | 957.800 | | 2007-11-01 | 00:00:00 | 18,25 | 18,50 | 18,17 | 18,29 | 887.500 | | 2007-11-02 | 00:00:00 | 18,20 | 18,31 | 17,80 | 17,85 | 1.152.500 | | 2007-11-05 | 00:00:00 | 17,75 | 18,04 | 17,60 | 17,74 | 464.000 | | 2007-11-06 | 00:00:00 | 17,93 | 18,05 | 17,70 | 17,72 | 597.500 | | 2007-11-07 | 00:00:00 | 17,75 | 17,97 | 17,32 | 17,57 | 699.200 | | 2007-11-08 | 00:00:00 | 17,11 | 17,59 | 16,62 | 17,50 | 934.300 | | 2007-11-09 | 00:00:00 | 17,52 | 17,91 | 17,11 | 17,40 | 841.000 | | 2007-11-12 | 00:00:00 | 17,30 | 17,30 | 16,21 | 16,25 | 1.265.200 | | 2007-11-13 | 00:00:00 | 16,06 | 16,17 | 15,43 | 15,65 | 2.433.300 | | 2007-11-14 | 00:00:00 | 15,80 | 15,90 | 15,43 | 15,69 | 1.766.100 | | 2007-11-15 | 00:00:00 | 15,80 | 15,80 | 15,21 | 15,48 | 883.900 | | 2007-11-16 | 00:00:00 | 15,29 | 16,04 | 15,27 | 15,75 | 1.428.900 | | 2007-11-19 | 00:00:00 | 15,85 | 15,99 | 15,45 | 15,57 | 856.900 | | 2007-11-20 | 00:00:00 | 15,60 | 15,72 | 14,91 | 15,27 | 1.200.600 | | 2007-11-21 | 00:00:00 | 14,93 | 15,10 | 14,27 | 14,60 | 1.227.800 | | 2007-11-22 | 00:00:00 | 14,64 | 15,10 | 14,10 | 14,55 | 991.400 | | 2007-11-23 | 00:00:00 | 14,53 | 15,07 | 14,13 | 14,83 | 1.363.400 | | 2007-11-26 | 00:00:00 | 15,00 | 15,42 | 14,90 | 15,06 | 1.114.700 | | 2007-11-27 | 00:00:00 | 14,97 | 15,14 | 14,61 | 14,80 | 1.591.300 | | 2007-11-28 | 00:00:00 | 14,89 | 15,33 | 14,45 | 15,09 | 1.233.700 | | 2007-11-29 | 00:00:00 | 15,35 | 15,42 | 14,70 | 15,09 | 974.400 | | 2007-11-30 | 00:00:00 | 15,08 | 15,95 | 15,00 | 15,81 | 1.017.500 | | 2007-12-03 | 00:00:00 | 16,09 | 16,45 | 15,85 | 16,17 | 1.179.900 | | 2007-12-04 | 00:00:00 | 16,22 | 16,29 | 15,85 | 15,94 | 939.900 | | 2007-12-05 | 00:00:00 | 16,00 | 16,80 | 15,99 | 16,69 | 1.203.600 | | 2007-12-06 | 00:00:00 | 16,77 | 16,79 | 16,03 | 16,13 | 771.300 | | 2007-12-07 | 00:00:00 | 16,20 | 16,21 | 15,84 | 15,95 | 762.700 | | 2007-12-10 | 00:00:00 | 15,85 | 16,07 | 15,65 | 15,80 | 753.900 | | 2007-12-11 | 00:00:00 | 15,96 | 16,07 | 15,66 | 15,87 | 1.342.500 | | 2007-12-12 | 00:00:00 | 15,78 | 16,40 | 15,75 | 16,40 | 1.780.300 | | 2007-12-13 | 00:00:00 | 16,30 | 16,38 | 15,76 | 15,98 | 1.436.300 | | 2007-12-14 | 00:00:00 | 16,19 | 16,19 | 15,91 | 16,07 | 696.700 | | 2007-12-17 | 00:00:00 | 15,77 | 15,83 | 15,54 | 15,72 | 1.016.600 | | 2007-12-18 | 00:00:00 | 15,67 | 16,01 | 15,64 | 15,69 | 804.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
