(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-07 | 00:00:00 | 17,04 | 17,25 | 16,50 | 16,84 | 1.519.000 | | 2008-10-08 | 00:00:00 | 16,33 | 16,60 | 15,86 | 16,29 | 1.487.900 | | 2008-10-09 | 00:00:00 | 16,37 | 16,54 | 15,21 | 15,29 | 1.901.800 | | 2008-10-10 | 00:00:00 | 13,10 | 16,28 | 13,10 | 14,71 | 1.590.500 | | 2008-10-13 | 00:00:00 | 14,63 | 16,00 | 14,63 | 15,88 | 1.070.900 | | 2008-10-14 | 00:00:00 | 16,00 | 16,49 | 15,50 | 15,71 | 1.486.000 | | 2008-10-15 | 00:00:00 | 15,64 | 16,20 | 15,51 | 15,76 | 1.361.900 | | 2008-10-16 | 00:00:00 | 15,48 | 16,01 | 15,33 | 15,60 | 1.579.300 | | 2008-10-17 | 00:00:00 | 16,25 | 16,50 | 15,36 | 15,82 | 2.512.800 | | 2008-10-20 | 00:00:00 | 16,35 | 16,35 | 15,90 | 16,35 | 819.100 | | 2008-10-21 | 00:00:00 | 16,60 | 16,65 | 16,30 | 16,44 | 1.673.800 | | 2008-10-22 | 00:00:00 | 16,36 | 16,70 | 15,61 | 15,95 | 1.247.700 | | 2008-10-23 | 00:00:00 | 16,11 | 17,90 | 16,00 | 16,37 | 2.878.800 | | 2008-10-24 | 00:00:00 | 15,95 | 16,77 | 15,07 | 15,89 | 1.167.500 | | 2008-10-27 | 00:00:00 | 15,35 | 15,85 | 15,13 | 15,20 | 789.300 | | 2008-10-28 | 00:00:00 | 15,05 | 16,60 | 15,05 | 15,69 | 1.180.200 | | 2008-10-29 | 00:00:00 | 17,50 | 17,50 | 15,72 | 15,96 | 1.498.600 | | 2008-10-30 | 00:00:00 | 16,19 | 16,37 | 13,16 | 14,25 | 3.269.400 | | 2008-10-31 | 00:00:00 | 14,26 | 15,50 | 13,40 | 15,50 | 3.857.100 | | 2008-11-03 | 00:00:00 | 15,85 | 15,85 | 14,33 | 14,93 | 1.614.600 | | 2008-11-04 | 00:00:00 | 15,05 | 15,60 | 14,90 | 15,00 | 2.500.300 | | 2008-11-05 | 00:00:00 | 15,00 | 15,06 | 14,53 | 14,53 | 1.155.200 | | 2008-11-06 | 00:00:00 | 14,17 | 14,95 | 14,17 | 14,33 | 1.860.800 | | 2008-11-07 | 00:00:00 | 14,40 | 14,82 | 14,39 | 14,56 | 1.433.400 | | 2008-11-10 | 00:00:00 | 14,86 | 15,00 | 14,45 | 14,50 | 610.700 | | 2008-11-11 | 00:00:00 | 14,38 | 14,49 | 14,06 | 14,31 | 851.700 | | 2008-11-12 | 00:00:00 | 14,50 | 15,02 | 14,27 | 14,40 | 2.314.700 | | 2008-11-13 | 00:00:00 | 14,43 | 14,55 | 13,89 | 14,00 | 924.200 | | 2008-11-14 | 00:00:00 | 14,38 | 14,45 | 13,80 | 13,92 | 1.779.800 | | 2008-11-17 | 00:00:00 | 13,89 | 14,02 | 13,25 | 13,36 | 1.077.200 | | 2008-11-18 | 00:00:00 | 13,38 | 13,87 | 13,24 | 13,24 | 1.191.400 | | 2008-11-19 | 00:00:00 | 13,19 | 13,24 | 12,48 | 12,48 | 2.134.600 | | 2008-11-20 | 00:00:00 | 12,16 | 12,45 | 11,80 | 12,09 | 1.649.800 | | 2008-11-21 | 00:00:00 | 12,31 | 13,03 | 11,96 | 12,20 | 2.633.100 | | 2008-11-24 | 00:00:00 | 12,66 | 12,85 | 12,02 | 12,14 | 2.303.600 | | 2008-11-25 | 00:00:00 | 12,09 | 12,20 | 11,56 | 11,76 | 3.075.500 | | 2008-11-26 | 00:00:00 | 11,56 | 12,43 | 11,55 | 11,96 | 2.611.300 | | 2008-11-27 | 00:00:00 | 12,10 | 12,73 | 12,01 | 12,55 | 2.394.500 | | 2008-11-28 | 00:00:00 | 13,90 | 13,90 | 13,05 | 13,49 | 3.363.900 | | 2008-12-01 | 00:00:00 | 13,33 | 13,52 | 12,86 | 13,05 | 1.315.800 | | 2008-12-02 | 00:00:00 | 12,83 | 13,55 | 12,71 | 13,30 | 2.089.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
