(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-18 | 00:00:00 | 16,72 | 17,59 | 16,72 | 17,55 | 1.738.000 | | 2008-04-21 | 00:00:00 | 17,49 | 17,49 | 17,21 | 17,32 | 892.600 | | 2008-04-22 | 00:00:00 | 17,33 | 17,73 | 17,07 | 17,60 | 1.266.500 | | 2008-04-23 | 00:00:00 | 17,60 | 17,79 | 17,31 | 17,65 | 1.175.600 | | 2008-04-24 | 00:00:00 | 17,46 | 17,76 | 17,30 | 17,76 | 744.900 | | 2008-04-25 | 00:00:00 | 17,76 | 17,79 | 17,55 | 17,72 | 556.400 | | 2008-04-28 | 00:00:00 | 17,76 | 17,96 | 17,61 | 17,95 | 624.000 | | 2008-04-29 | 00:00:00 | 17,80 | 17,83 | 17,55 | 17,66 | 688.700 | | 2008-04-30 | 00:00:00 | 17,61 | 17,95 | 17,52 | 17,95 | 657.300 | | 2008-05-02 | 00:00:00 | 18,00 | 18,20 | 17,74 | 18,04 | 1.252.500 | | 2008-05-05 | 00:00:00 | 17,98 | 18,10 | 17,86 | 18,02 | 789.100 | | 2008-05-06 | 00:00:00 | 18,10 | 18,60 | 17,92 | 18,55 | 1.384.600 | | 2008-05-07 | 00:00:00 | 18,68 | 19,46 | 17,87 | 18,32 | 3.384.300 | | 2008-05-08 | 00:00:00 | 18,08 | 18,45 | 17,90 | 18,28 | 1.221.100 | | 2008-05-09 | 00:00:00 | 18,20 | 18,20 | 17,75 | 18,05 | 757.400 | | 2008-05-12 | 00:00:00 | 18,19 | 18,55 | 18,12 | 18,29 | 566.500 | | 2008-05-13 | 00:00:00 | 18,39 | 18,42 | 17,94 | 18,34 | 987.000 | | 2008-05-14 | 00:00:00 | 18,47 | 18,97 | 18,40 | 18,95 | 1.251.800 | | 2008-05-15 | 00:00:00 | 18,95 | 19,31 | 18,63 | 19,13 | 1.630.600 | | 2008-05-16 | 00:00:00 | 19,13 | 19,64 | 19,00 | 19,21 | 1.644.100 | | 2008-05-19 | 00:00:00 | 19,30 | 19,88 | 19,27 | 19,71 | 904.900 | | 2008-05-20 | 00:00:00 | 19,67 | 19,67 | 19,09 | 19,18 | 931.600 | | 2008-05-21 | 00:00:00 | 19,27 | 19,56 | 18,85 | 19,06 | 1.161.000 | | 2008-05-22 | 00:00:00 | 19,00 | 19,30 | 18,84 | 18,97 | 1.301.100 | | 2008-05-23 | 00:00:00 | 18,97 | 19,17 | 18,76 | 18,83 | 869.100 | | 2008-05-26 | 00:00:00 | 18,84 | 19,29 | 18,84 | 18,98 | 536.500 | | 2008-05-27 | 00:00:00 | 19,12 | 19,19 | 18,70 | 18,85 | 1.137.400 | | 2008-05-28 | 00:00:00 | 18,85 | 18,86 | 18,08 | 18,43 | 1.682.700 | | 2008-05-29 | 00:00:00 | 18,58 | 18,64 | 18,35 | 18,57 | 1.450.300 | | 2008-05-30 | 00:00:00 | 18,66 | 18,94 | 18,38 | 18,46 | 5.934.700 | | 2008-06-02 | 00:00:00 | 18,51 | 18,51 | 18,08 | 18,16 | 3.034.100 | | 2008-06-03 | 00:00:00 | 18,13 | 18,80 | 18,11 | 18,64 | 1.244.300 | | 2008-06-04 | 00:00:00 | 18,52 | 18,93 | 18,39 | 18,83 | 2.185.100 | | 2008-06-05 | 00:00:00 | 19,11 | 19,13 | 18,75 | 18,78 | 1.382.500 | | 2008-06-06 | 00:00:00 | 19,06 | 19,15 | 18,85 | 18,92 | 1.234.800 | | 2008-06-10 | 00:00:00 | 18,78 | 19,12 | 18,50 | 18,63 | 1.553.100 | | 2008-06-11 | 00:00:00 | 18,74 | 19,05 | 18,62 | 18,89 | 1.222.100 | | 2008-06-12 | 00:00:00 | 18,83 | 19,07 | 18,69 | 18,97 | 899.800 | | 2008-06-13 | 00:00:00 | 18,65 | 19,00 | 18,50 | 18,99 | 1.181.100 | | 2008-06-16 | 00:00:00 | 18,93 | 19,01 | 18,56 | 18,97 | 605.700 | | 2008-06-17 | 00:00:00 | 18,98 | 19,71 | 18,97 | 19,37 | 1.376.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
