(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-18 | 00:00:00 | 12,77 | 12,83 | 12,61 | 12,61 | 2.129.400 | | 2009-09-21 | 00:00:00 | 12,64 | 12,80 | 12,61 | 12,77 | 931.500 | | 2009-09-22 | 00:00:00 | 12,84 | 13,14 | 12,84 | 13,06 | 2.423.400 | | 2009-09-23 | 00:00:00 | 13,13 | 13,27 | 13,05 | 13,19 | 2.143.900 | | 2009-09-24 | 00:00:00 | 13,23 | 13,29 | 12,90 | 12,95 | 2.146.600 | | 2009-09-25 | 00:00:00 | 13,00 | 13,10 | 12,85 | 13,03 | 1.057.100 | | 2009-09-28 | 00:00:00 | 13,10 | 13,23 | 12,96 | 13,19 | 940.700 | | 2009-09-29 | 00:00:00 | 13,28 | 13,28 | 13,04 | 13,10 | 1.216.600 | | 2009-09-30 | 00:00:00 | 13,19 | 13,20 | 12,94 | 13,02 | 1.443.300 | | 2009-10-01 | 00:00:00 | 13,10 | 13,16 | 12,85 | 12,88 | 1.033.800 | | 2009-10-02 | 00:00:00 | 12,73 | 12,77 | 12,40 | 12,60 | 1.463.000 | | 2009-10-05 | 00:00:00 | 12,49 | 12,75 | 12,49 | 12,68 | 1.091.900 | | 2009-10-06 | 00:00:00 | 12,67 | 12,81 | 12,61 | 12,72 | 1.735.200 | | 2009-10-07 | 00:00:00 | 12,80 | 12,80 | 12,50 | 12,53 | 1.313.800 | | 2009-10-08 | 00:00:00 | 12,70 | 12,70 | 12,47 | 12,55 | 1.996.300 | | 2009-10-09 | 00:00:00 | 12,55 | 12,57 | 12,21 | 12,45 | 1.756.600 | | 2009-10-12 | 00:00:00 | 12,46 | 12,50 | 12,34 | 12,34 | 958.600 | | 2009-10-13 | 00:00:00 | 12,34 | 12,40 | 11,98 | 11,98 | 2.884.100 | | 2009-10-14 | 00:00:00 | 12,10 | 12,20 | 11,95 | 11,97 | 3.111.700 | | 2009-10-15 | 00:00:00 | 12,11 | 12,11 | 10,83 | 11,90 | 6.842.300 | | 2009-10-16 | 00:00:00 | 12,00 | 12,00 | 11,43 | 11,47 | 4.560.200 | | 2009-10-19 | 00:00:00 | 11,64 | 11,65 | 11,47 | 11,51 | 2.264.900 | | 2009-10-20 | 00:00:00 | 11,55 | 11,58 | 11,25 | 11,34 | 1.913.300 | | 2009-10-21 | 00:00:00 | 11,31 | 11,37 | 11,05 | 11,18 | 2.305.600 | | 2009-10-22 | 00:00:00 | 11,19 | 11,59 | 11,06 | 11,41 | 2.956.500 | | 2009-10-23 | 00:00:00 | 11,60 | 11,62 | 11,28 | 11,31 | 1.610.500 | | 2009-10-26 | 00:00:00 | 11,40 | 11,49 | 11,11 | 11,17 | 1.606.400 | | 2009-10-27 | 00:00:00 | 11,22 | 11,31 | 11,09 | 11,23 | 1.310.800 | | 2009-10-28 | 00:00:00 | 11,20 | 11,24 | 11,02 | 11,06 | 1.980.300 | | 2009-10-29 | 00:00:00 | 11,09 | 11,40 | 10,94 | 11,35 | 2.083.500 | | 2009-10-30 | 00:00:00 | 11,44 | 11,44 | 11,00 | 11,01 | 1.826.800 | | 2009-11-02 | 00:00:00 | 11,12 | 11,24 | 11,06 | 11,17 | 1.247.000 | | 2009-11-03 | 00:00:00 | 11,15 | 11,29 | 11,11 | 11,26 | 1.403.300 | | 2009-11-04 | 00:00:00 | 11,43 | 11,48 | 11,20 | 11,24 | 3.387.300 | | 2009-11-05 | 00:00:00 | 11,15 | 11,32 | 10,95 | 11,16 | 3.221.700 | | 2009-11-06 | 00:00:00 | 11,20 | 11,30 | 11,10 | 11,20 | 1.625.600 | | 2009-11-09 | 00:00:00 | 11,30 | 11,42 | 11,27 | 11,34 | 1.029.700 | | 2009-11-10 | 00:00:00 | 11,40 | 11,57 | 11,32 | 11,51 | 1.675.100 | | 2009-11-11 | 00:00:00 | 11,61 | 11,74 | 11,59 | 11,65 | 2.614.400 | | 2009-11-13 | 00:00:00 | 11,39 | 11,51 | 11,34 | 11,48 | 1.657.600 | | 2009-11-16 | 00:00:00 | 11,53 | 11,69 | 11,53 | 11,64 | 2.582.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
