(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-02 | 00:00:00 | 12,83 | 13,55 | 12,71 | 13,30 | 2.089.600 | | 2008-12-03 | 00:00:00 | 13,20 | 13,36 | 12,85 | 13,17 | 1.443.900 | | 2008-12-04 | 00:00:00 | 13,09 | 13,43 | 12,78 | 13,04 | 1.810.000 | | 2008-12-05 | 00:00:00 | 12,84 | 13,18 | 12,61 | 12,89 | 1.834.800 | | 2008-12-08 | 00:00:00 | 13,34 | 13,81 | 12,90 | 13,10 | 1.179.800 | | 2008-12-09 | 00:00:00 | 12,95 | 13,10 | 12,10 | 12,28 | 2.664.900 | | 2008-12-10 | 00:00:00 | 12,39 | 12,44 | 11,65 | 11,94 | 3.104.900 | | 2008-12-11 | 00:00:00 | 11,97 | 12,39 | 11,90 | 12,35 | 2.093.100 | | 2008-12-12 | 00:00:00 | 11,92 | 12,20 | 11,86 | 11,99 | 1.763.400 | | 2008-12-15 | 00:00:00 | 12,19 | 12,20 | 11,84 | 11,97 | 1.308.800 | | 2008-12-16 | 00:00:00 | 11,97 | 12,29 | 11,91 | 12,09 | 1.251.400 | | 2008-12-17 | 00:00:00 | 12,16 | 12,20 | 11,92 | 12,09 | 1.595.700 | | 2008-12-18 | 00:00:00 | 12,07 | 12,46 | 12,02 | 12,23 | 1.989.200 | | 2008-12-19 | 00:00:00 | 12,13 | 12,30 | 11,98 | 12,14 | 1.201.200 | | 2008-12-22 | 00:00:00 | 12,14 | 12,25 | 11,99 | 12,08 | 605.100 | | 2008-12-23 | 00:00:00 | 12,02 | 12,15 | 11,56 | 11,90 | 1.074.100 | | 2008-12-29 | 00:00:00 | 12,03 | 12,22 | 11,96 | 12,22 | 552.300 | | 2008-12-30 | 00:00:00 | 12,26 | 12,44 | 12,15 | 12,31 | 744.900 | | 2009-01-02 | 00:00:00 | 12,49 | 12,66 | 12,34 | 12,64 | 1.068.700 | | 2009-01-05 | 00:00:00 | 12,69 | 12,77 | 12,20 | 12,21 | 1.491.900 | | 2009-01-06 | 00:00:00 | 12,31 | 13,13 | 12,25 | 13,00 | 1.618.800 | | 2009-01-07 | 00:00:00 | 13,07 | 13,17 | 12,76 | 12,91 | 1.888.200 | | 2009-01-08 | 00:00:00 | 12,73 | 13,19 | 12,65 | 13,06 | 1.892.100 | | 2009-01-09 | 00:00:00 | 13,02 | 13,20 | 12,98 | 13,19 | 1.556.200 | | 2009-01-12 | 00:00:00 | 13,24 | 13,31 | 12,94 | 13,12 | 829.900 | | 2009-01-13 | 00:00:00 | 12,95 | 13,70 | 12,95 | 13,60 | 2.022.100 | | 2009-01-14 | 00:00:00 | 13,75 | 14,25 | 13,65 | 14,11 | 2.983.100 | | 2009-01-15 | 00:00:00 | 14,01 | 14,21 | 13,90 | 14,05 | 1.207.900 | | 2009-01-16 | 00:00:00 | 14,16 | 14,18 | 13,91 | 13,91 | 1.295.100 | | 2009-01-19 | 00:00:00 | 14,05 | 14,29 | 13,98 | 14,07 | 979.500 | | 2009-01-20 | 00:00:00 | 14,08 | 14,26 | 13,95 | 14,03 | 1.194.300 | | 2009-01-21 | 00:00:00 | 14,02 | 14,39 | 12,60 | 14,26 | 2.262.400 | | 2009-01-22 | 00:00:00 | 14,38 | 14,53 | 14,21 | 14,29 | 1.786.000 | | 2009-01-23 | 00:00:00 | 14,20 | 14,39 | 13,95 | 14,25 | 1.503.800 | | 2009-01-26 | 00:00:00 | 14,12 | 14,16 | 13,88 | 13,96 | 1.734.900 | | 2009-01-27 | 00:00:00 | 13,97 | 13,97 | 13,25 | 13,59 | 2.851.900 | | 2009-01-28 | 00:00:00 | 13,65 | 13,73 | 13,50 | 13,73 | 1.356.400 | | 2009-01-29 | 00:00:00 | 13,62 | 13,80 | 13,61 | 13,78 | 1.149.000 | | 2009-01-30 | 00:00:00 | 13,89 | 14,18 | 13,55 | 13,78 | 1.801.000 | | 2009-02-02 | 00:00:00 | 13,64 | 13,80 | 13,36 | 13,49 | 1.016.100 | | 2009-02-03 | 00:00:00 | 13,57 | 13,65 | 13,29 | 13,47 | 1.630.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
