(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 | | 2008-06-17 | 00:00:00 | 18,98 | 19,71 | 18,97 | 19,37 | 1.376.500 | | 2008-06-18 | 00:00:00 | 19,36 | 19,70 | 19,22 | 19,59 | 954.500 | | 2008-06-19 | 00:00:00 | 19,55 | 19,83 | 19,36 | 19,53 | 1.881.800 | | 2008-06-20 | 00:00:00 | 19,58 | 19,82 | 19,15 | 19,44 | 2.161.500 | | 2008-06-23 | 00:00:00 | 19,51 | 19,87 | 19,31 | 19,81 | 1.146.400 | | 2008-06-24 | 00:00:00 | 19,81 | 20,83 | 19,81 | 20,53 | 2.352.100 | | 2008-06-25 | 00:00:00 | 20,76 | 21,35 | 19,88 | 20,34 | 1.937.000 | | 2008-06-26 | 00:00:00 | 20,05 | 20,41 | 19,96 | 20,03 | 1.013.200 | | 2008-06-27 | 00:00:00 | 19,97 | 19,97 | 19,50 | 19,61 | 1.562.600 | | 2008-06-30 | 00:00:00 | 19,50 | 20,31 | 19,50 | 20,29 | 1.524.600 | | 2008-07-01 | 00:00:00 | 20,27 | 20,49 | 19,88 | 20,07 | 1.567.300 | | 2008-07-02 | 00:00:00 | 19,92 | 20,38 | 19,35 | 19,50 | 1.641.300 | | 2008-07-03 | 00:00:00 | 19,30 | 20,05 | 18,73 | 19,78 | 2.239.700 | | 2008-07-04 | 00:00:00 | 19,75 | 20,00 | 19,67 | 19,73 | 1.137.500 | | 2008-07-07 | 00:00:00 | 19,93 | 19,99 | 19,51 | 19,90 | 921.100 | | 2008-07-08 | 00:00:00 | 19,50 | 20,10 | 19,42 | 19,99 | 1.593.800 | | 2008-07-09 | 00:00:00 | 20,19 | 20,19 | 19,60 | 19,86 | 958.300 | | 2008-07-10 | 00:00:00 | 19,82 | 20,45 | 19,77 | 20,40 | 1.388.300 | | 2008-07-11 | 00:00:00 | 20,48 | 20,67 | 19,54 | 19,59 | 952.600 | | 2008-07-14 | 00:00:00 | 19,66 | 19,98 | 19,66 | 19,75 | 1.200.200 | | 2008-07-15 | 00:00:00 | 19,60 | 19,60 | 18,81 | 19,36 | 848.600 | | 2008-07-16 | 00:00:00 | 19,30 | 19,68 | 18,81 | 19,39 | 945.800 | | 2008-07-17 | 00:00:00 | 19,59 | 19,65 | 18,85 | 19,03 | 1.522.300 | | 2008-07-18 | 00:00:00 | 19,25 | 19,45 | 18,21 | 18,50 | 1.958.600 | | 2008-07-21 | 00:00:00 | 18,41 | 18,72 | 18,12 | 18,65 | 2.104.200 | | 2008-07-22 | 00:00:00 | 18,53 | 19,09 | 18,45 | 18,95 | 1.612.200 | | 2008-07-23 | 00:00:00 | 19,20 | 19,49 | 19,15 | 19,45 | 1.755.800 | | 2008-07-24 | 00:00:00 | 19,38 | 19,44 | 18,81 | 19,00 | 1.242.700 | | 2008-07-25 | 00:00:00 | 19,01 | 19,83 | 18,99 | 19,48 | 1.264.600 | | 2008-07-28 | 00:00:00 | 19,32 | 19,60 | 19,20 | 19,28 | 862.400 | | 2008-07-29 | 00:00:00 | 19,00 | 19,50 | 18,87 | 19,41 | 1.063.700 | | 2008-07-30 | 00:00:00 | 19,60 | 19,73 | 19,00 | 19,41 | 1.582.400 | | 2008-07-31 | 00:00:00 | 19,27 | 19,55 | 19,10 | 19,28 | 1.005.600 | | 2008-08-01 | 00:00:00 | 19,31 | 19,57 | 19,13 | 19,13 | 1.209.700 | | 2008-08-04 | 00:00:00 | 19,13 | 19,55 | 19,04 | 19,43 | 1.058.400 | | 2008-08-05 | 00:00:00 | 19,48 | 19,59 | 19,16 | 19,24 | 1.161.700 | | 2008-08-06 | 00:00:00 | 19,25 | 19,43 | 18,70 | 19,35 | 1.878.500 | | 2008-08-07 | 00:00:00 | 19,40 | 19,56 | 19,08 | 19,19 | 949.700 | | 2008-08-08 | 00:00:00 | 19,17 | 19,42 | 19,08 | 19,39 | 612.600 | | 2008-08-11 | 00:00:00 | 19,31 | 19,39 | 19,15 | 19,34 | 854.100 | | 2008-08-12 | 00:00:00 | 19,37 | 19,37 | 18,99 | 19,20 | 1.070.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
