(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-18 | 00:00:00 | 15,67 | 16,01 | 15,64 | 15,69 | 804.900 | | 2007-12-19 | 00:00:00 | 15,80 | 15,95 | 15,74 | 15,76 | 681.200 | | 2007-12-20 | 00:00:00 | 15,85 | 15,90 | 15,40 | 15,54 | 617.700 | | 2007-12-21 | 00:00:00 | 15,57 | 15,90 | 15,44 | 15,76 | 819.700 | | 2007-12-27 | 00:00:00 | 15,77 | 15,94 | 15,70 | 15,93 | 1.018.800 | | 2007-12-28 | 00:00:00 | 15,75 | 16,30 | 15,41 | 15,41 | 3.965.000 | | 2008-01-02 | 00:00:00 | 15,69 | 15,69 | 15,12 | 15,21 | 1.561.400 | | 2008-01-03 | 00:00:00 | 15,16 | 15,29 | 14,36 | 14,42 | 2.876.000 | | 2008-01-04 | 00:00:00 | 14,35 | 14,40 | 13,50 | 14,05 | 2.213.900 | | 2008-01-07 | 00:00:00 | 14,01 | 14,20 | 12,50 | 13,51 | 2.343.500 | | 2008-01-08 | 00:00:00 | 13,31 | 13,74 | 13,11 | 13,31 | 2.576.100 | | 2008-01-09 | 00:00:00 | 13,30 | 14,49 | 13,30 | 14,44 | 3.107.600 | | 2008-01-10 | 00:00:00 | 14,40 | 14,55 | 13,75 | 13,96 | 1.889.000 | | 2008-01-11 | 00:00:00 | 13,95 | 14,49 | 13,95 | 14,40 | 1.795.100 | | 2008-01-14 | 00:00:00 | 14,39 | 14,65 | 14,20 | 14,55 | 1.122.400 | | 2008-01-15 | 00:00:00 | 14,47 | 14,62 | 13,76 | 14,00 | 1.925.400 | | 2008-01-16 | 00:00:00 | 13,72 | 14,51 | 13,72 | 14,42 | 1.966.800 | | 2008-01-17 | 00:00:00 | 14,54 | 15,00 | 14,17 | 14,40 | 2.266.400 | | 2008-01-18 | 00:00:00 | 14,25 | 15,70 | 14,13 | 15,18 | 2.212.700 | | 2008-01-21 | 00:00:00 | 14,90 | 15,22 | 14,11 | 14,15 | 1.949.000 | | 2008-01-22 | 00:00:00 | 12,84 | 14,85 | 12,83 | 14,61 | 2.655.900 | | 2008-01-23 | 00:00:00 | 14,65 | 15,12 | 13,83 | 13,90 | 3.130.800 | | 2008-01-24 | 00:00:00 | 14,42 | 14,75 | 14,22 | 14,70 | 2.888.700 | | 2008-01-25 | 00:00:00 | 14,99 | 15,25 | 14,60 | 14,79 | 2.054.000 | | 2008-01-28 | 00:00:00 | 14,55 | 15,20 | 14,26 | 15,17 | 1.299.500 | | 2008-01-29 | 00:00:00 | 15,30 | 16,65 | 15,28 | 15,90 | 2.022.400 | | 2008-01-30 | 00:00:00 | 15,76 | 16,01 | 15,52 | 15,73 | 1.292.200 | | 2008-01-31 | 00:00:00 | 15,67 | 16,25 | 15,60 | 16,24 | 2.026.800 | | 2008-02-01 | 00:00:00 | 16,50 | 16,60 | 16,12 | 16,47 | 1.618.500 | | 2008-02-04 | 00:00:00 | 16,59 | 16,74 | 16,26 | 16,44 | 1.713.400 | | 2008-02-05 | 00:00:00 | 16,36 | 16,55 | 15,23 | 15,37 | 2.091.000 | | 2008-02-06 | 00:00:00 | 15,13 | 15,79 | 15,10 | 15,52 | 1.437.400 | | 2008-02-07 | 00:00:00 | 15,48 | 15,71 | 15,21 | 15,56 | 1.139.200 | | 2008-02-08 | 00:00:00 | 15,53 | 15,91 | 15,26 | 15,48 | 810.900 | | 2008-02-11 | 00:00:00 | 15,41 | 16,12 | 15,40 | 15,72 | 1.165.500 | | 2008-02-12 | 00:00:00 | 15,87 | 16,16 | 15,77 | 16,13 | 819.300 | | 2008-02-13 | 00:00:00 | 16,00 | 16,16 | 15,88 | 16,07 | 1.035.800 | | 2008-02-14 | 00:00:00 | 16,26 | 16,34 | 15,91 | 16,03 | 751.600 | | 2008-02-15 | 00:00:00 | 16,02 | 16,10 | 15,59 | 15,74 | 789.800 | | 2008-02-18 | 00:00:00 | 15,70 | 16,05 | 15,60 | 15,87 | 584.600 | | 2008-02-19 | 00:00:00 | 15,84 | 16,02 | 15,41 | 15,89 | 671.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
