(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-03 | 00:00:00 | 13,57 | 13,65 | 13,29 | 13,47 | 1.630.400 | | 2009-02-04 | 00:00:00 | 13,59 | 13,59 | 12,92 | 13,20 | 2.608.300 | | 2009-02-05 | 00:00:00 | 13,06 | 13,46 | 13,00 | 13,45 | 1.742.700 | | 2009-02-06 | 00:00:00 | 13,55 | 13,58 | 13,36 | 13,54 | 977.000 | | 2009-02-09 | 00:00:00 | 13,51 | 13,73 | 13,48 | 13,59 | 1.646.900 | | 2009-02-10 | 00:00:00 | 13,58 | 13,73 | 13,42 | 13,42 | 597.100 | | 2009-02-11 | 00:00:00 | 13,39 | 13,52 | 13,05 | 13,14 | 1.039.400 | | 2009-02-12 | 00:00:00 | 13,13 | 13,26 | 12,92 | 13,13 | 1.338.100 | | 2009-02-13 | 00:00:00 | 13,18 | 13,34 | 12,92 | 13,04 | 1.026.100 | | 2009-02-16 | 00:00:00 | 12,92 | 13,23 | 12,92 | 13,09 | 889.000 | | 2009-02-17 | 00:00:00 | 13,00 | 13,19 | 12,97 | 13,00 | 994.100 | | 2009-02-18 | 00:00:00 | 13,07 | 13,39 | 12,65 | 13,28 | 1.032.100 | | 2009-02-19 | 00:00:00 | 13,24 | 13,52 | 13,00 | 13,00 | 1.390.300 | | 2009-02-20 | 00:00:00 | 12,97 | 13,28 | 12,95 | 13,09 | 1.448.800 | | 2009-02-23 | 00:00:00 | 13,22 | 13,34 | 13,04 | 13,14 | 1.000.500 | | 2009-02-24 | 00:00:00 | 13,05 | 13,12 | 12,76 | 12,82 | 1.636.100 | | 2009-02-25 | 00:00:00 | 12,95 | 12,97 | 12,65 | 12,83 | 1.331.000 | | 2009-02-26 | 00:00:00 | 12,77 | 13,09 | 12,51 | 12,80 | 2.343.200 | | 2009-02-27 | 00:00:00 | 12,73 | 12,79 | 12,36 | 12,51 | 1.404.600 | | 2009-03-02 | 00:00:00 | 12,32 | 12,46 | 11,91 | 11,96 | 1.949.800 | | 2009-03-03 | 00:00:00 | 11,92 | 12,43 | 11,87 | 12,16 | 2.161.800 | | 2009-03-04 | 00:00:00 | 12,21 | 12,32 | 11,85 | 12,18 | 1.593.900 | | 2009-03-05 | 00:00:00 | 11,87 | 11,99 | 10,60 | 10,75 | 6.979.700 | | 2009-03-06 | 00:00:00 | 11,00 | 11,13 | 10,75 | 10,98 | 2.592.000 | | 2009-03-09 | 00:00:00 | 11,01 | 11,05 | 10,23 | 10,57 | 2.291.900 | | 2009-03-10 | 00:00:00 | 10,45 | 10,77 | 10,10 | 10,54 | 2.518.600 | | 2009-03-11 | 00:00:00 | 10,50 | 10,71 | 10,42 | 10,57 | 1.764.000 | | 2009-03-12 | 00:00:00 | 10,55 | 11,20 | 10,50 | 11,00 | 2.444.600 | | 2009-03-13 | 00:00:00 | 11,01 | 11,18 | 10,59 | 10,73 | 1.809.500 | | 2009-03-16 | 00:00:00 | 10,89 | 10,96 | 10,80 | 10,94 | 1.193.500 | | 2009-03-17 | 00:00:00 | 10,82 | 10,93 | 10,62 | 10,85 | 1.547.800 | | 2009-03-18 | 00:00:00 | 10,81 | 11,22 | 10,75 | 10,81 | 1.582.100 | | 2009-03-19 | 00:00:00 | 10,90 | 10,90 | 10,55 | 10,61 | 1.270.900 | | 2009-03-20 | 00:00:00 | 10,60 | 10,65 | 10,25 | 10,45 | 2.160.500 | | 2009-03-23 | 00:00:00 | 10,55 | 10,62 | 10,30 | 10,42 | 1.478.200 | | 2009-03-24 | 00:00:00 | 10,59 | 10,59 | 10,21 | 10,30 | 2.626.800 | | 2009-03-25 | 00:00:00 | 10,35 | 10,86 | 10,31 | 10,79 | 2.078.400 | | 2009-03-26 | 00:00:00 | 11,19 | 11,20 | 10,61 | 10,67 | 2.077.600 | | 2009-03-27 | 00:00:00 | 11,35 | 11,35 | 10,76 | 10,87 | 2.164.300 | | 2009-03-30 | 00:00:00 | 10,70 | 10,77 | 10,50 | 10,50 | 961.600 | | 2009-03-31 | 00:00:00 | 10,73 | 10,87 | 10,53 | 10,85 | 1.495.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
