(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-31 | 00:00:00 | 10,73 | 10,87 | 10,53 | 10,85 | 1.495.600 | | 2009-04-01 | 00:00:00 | 11,00 | 11,17 | 10,84 | 11,07 | 2.721.000 | | 2009-04-02 | 00:00:00 | 11,15 | 11,49 | 11,11 | 11,44 | 2.470.300 | | 2009-04-03 | 00:00:00 | 11,53 | 11,56 | 11,28 | 11,34 | 1.908.200 | | 2009-04-06 | 00:00:00 | 11,46 | 11,54 | 11,38 | 11,47 | 1.556.000 | | 2009-04-07 | 00:00:00 | 11,55 | 11,76 | 11,45 | 11,46 | 2.141.100 | | 2009-04-08 | 00:00:00 | 11,45 | 11,80 | 11,38 | 11,68 | 1.322.600 | | 2009-04-09 | 00:00:00 | 11,71 | 11,87 | 11,70 | 11,80 | 1.543.800 | | 2009-04-14 | 00:00:00 | 11,80 | 11,82 | 11,25 | 11,26 | 3.232.800 | | 2009-04-15 | 00:00:00 | 11,27 | 11,55 | 11,27 | 11,55 | 1.988.800 | | 2009-04-16 | 00:00:00 | 11,50 | 12,00 | 11,46 | 11,87 | 2.293.700 | | 2009-04-17 | 00:00:00 | 11,87 | 12,14 | 11,66 | 12,08 | 1.894.200 | | 2009-04-20 | 00:00:00 | 12,14 | 12,36 | 11,89 | 12,00 | 1.488.800 | | 2009-04-21 | 00:00:00 | 12,15 | 12,29 | 11,85 | 12,02 | 998.500 | | 2009-04-22 | 00:00:00 | 11,89 | 11,99 | 11,28 | 11,78 | 1.700.400 | | 2009-04-23 | 00:00:00 | 11,81 | 12,00 | 11,75 | 11,99 | 1.270.700 | | 2009-04-24 | 00:00:00 | 12,00 | 12,58 | 12,00 | 12,54 | 2.253.900 | | 2009-04-27 | 00:00:00 | 12,50 | 12,81 | 12,32 | 12,45 | 1.787.400 | | 2009-04-28 | 00:00:00 | 12,45 | 13,21 | 11,97 | 13,03 | 3.109.100 | | 2009-04-29 | 00:00:00 | 13,08 | 13,34 | 12,97 | 13,14 | 2.347.400 | | 2009-04-30 | 00:00:00 | 13,31 | 13,49 | 13,11 | 13,33 | 2.193.400 | | 2009-05-04 | 00:00:00 | 13,64 | 13,64 | 13,23 | 13,33 | 1.212.200 | | 2009-05-05 | 00:00:00 | 13,31 | 13,38 | 13,00 | 13,07 | 1.964.300 | | 2009-05-06 | 00:00:00 | 13,00 | 13,25 | 13,00 | 13,18 | 1.856.800 | | 2009-05-07 | 00:00:00 | 13,19 | 13,24 | 12,90 | 13,09 | 2.747.000 | | 2009-05-08 | 00:00:00 | 13,21 | 13,42 | 13,10 | 13,41 | 2.266.400 | | 2009-05-11 | 00:00:00 | 13,36 | 13,40 | 13,22 | 13,37 | 1.646.400 | | 2009-05-12 | 00:00:00 | 13,19 | 13,45 | 13,19 | 13,32 | 1.512.900 | | 2009-05-13 | 00:00:00 | 13,44 | 13,53 | 13,17 | 13,25 | 1.314.600 | | 2009-05-14 | 00:00:00 | 13,16 | 13,33 | 13,00 | 13,20 | 1.729.000 | | 2009-05-15 | 00:00:00 | 13,29 | 13,35 | 12,93 | 13,03 | 1.424.400 | | 2009-05-18 | 00:00:00 | 13,15 | 13,37 | 12,99 | 13,27 | 1.294.100 | | 2009-05-19 | 00:00:00 | 13,28 | 13,54 | 13,28 | 13,41 | 1.117.000 | | 2009-05-20 | 00:00:00 | 13,47 | 13,48 | 13,05 | 13,14 | 1.973.500 | | 2009-05-21 | 00:00:00 | 13,13 | 13,35 | 13,11 | 13,29 | 1.075.900 | | 2009-05-22 | 00:00:00 | 13,23 | 13,49 | 13,12 | 13,45 | 1.620.700 | | 2009-05-25 | 00:00:00 | 13,50 | 13,50 | 13,26 | 13,37 | 626.100 | | 2009-05-26 | 00:00:00 | 13,30 | 13,35 | 13,10 | 13,24 | 1.819.800 | | 2009-05-27 | 00:00:00 | 13,25 | 13,29 | 12,81 | 12,93 | 3.758.500 | | 2009-05-28 | 00:00:00 | 12,89 | 12,96 | 12,84 | 12,86 | 2.081.200 | | 2009-05-29 | 00:00:00 | 12,92 | 13,04 | 12,70 | 12,73 | 1.836.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
