(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-16 | 00:00:00 | 11,53 | 11,69 | 11,53 | 11,64 | 2.582.700 | | 2009-11-17 | 00:00:00 | 11,65 | 11,67 | 11,50 | 11,60 | 1.258.900 | | 2009-11-18 | 00:00:00 | 11,68 | 11,77 | 11,62 | 11,70 | 2.613.300 | | 2009-11-19 | 00:00:00 | 11,75 | 11,75 | 11,58 | 11,64 | 1.369.700 | | 2009-11-20 | 00:00:00 | 11,69 | 11,69 | 11,47 | 11,51 | 1.170.800 | | 2009-11-23 | 00:00:00 | 11,64 | 11,65 | 11,52 | 11,54 | 937.300 | | 2009-11-24 | 00:00:00 | 11,52 | 11,55 | 11,31 | 11,38 | 1.209.200 | | 2009-11-25 | 00:00:00 | 11,46 | 11,48 | 11,27 | 11,32 | 1.905.600 | | 2009-11-26 | 00:00:00 | 11,29 | 11,29 | 11,05 | 11,07 | 1.417.000 | | 2009-11-27 | 00:00:00 | 10,95 | 11,27 | 10,84 | 11,19 | 1.602.900 | | 2009-11-30 | 00:00:00 | 11,20 | 11,29 | 11,06 | 11,14 | 919.800 | | 2009-12-01 | 00:00:00 | 11,20 | 11,28 | 11,18 | 11,27 | 812.700 | | 2009-12-02 | 00:00:00 | 11,30 | 11,34 | 11,23 | 11,29 | 696.000 | | 2009-12-04 | 00:00:00 | 11,35 | 11,62 | 11,21 | 11,52 | 1.883.600 | | 2009-12-07 | 00:00:00 | 11,56 | 11,69 | 11,43 | 11,63 | 751.500 | | 2009-12-09 | 00:00:00 | 11,50 | 11,50 | 11,27 | 11,29 | 1.098.100 | | 2009-12-11 | 00:00:00 | 11,21 | 11,28 | 11,18 | 11,24 | 475.700 | | 2009-12-14 | 00:00:00 | 11,26 | 11,36 | 11,26 | 11,36 | 754.100 | | 2009-12-15 | 00:00:00 | 11,48 | 11,73 | 11,45 | 11,72 | 1.721.900 | | 2009-12-16 | 00:00:00 | 11,72 | 11,78 | 11,54 | 11,69 | 974.100 | | 2009-12-17 | 00:00:00 | 11,69 | 11,73 | 11,62 | 11,68 | 940.500 | | 2009-12-18 | 00:00:00 | 11,44 | 11,72 | 11,44 | 11,62 | 1.228.700 | | 2009-12-21 | 00:00:00 | 11,70 | 11,87 | 11,65 | 11,85 | 1.333.700 | | 2009-12-22 | 00:00:00 | 11,90 | 12,32 | 11,90 | 12,26 | 2.770.900 | | 2009-12-23 | 00:00:00 | 12,31 | 12,54 | 12,13 | 12,14 | 2.130.800 | | 2009-12-28 | 00:00:00 | 12,35 | 12,35 | 12,10 | 12,19 | 1.192.200 | | 2009-12-29 | 00:00:00 | 12,20 | 12,29 | 12,18 | 12,24 | 580.800 | | 2009-12-30 | 00:00:00 | 12,23 | 12,26 | 12,20 | 12,20 | 581.800 | | 2010-01-04 | 00:00:00 | 12,33 | 12,45 | 12,25 | 12,44 | 796.500 | | 2010-01-05 | 00:00:00 | 12,38 | 12,42 | 12,25 | 12,27 | 1.331.400 | | 2010-01-06 | 00:00:00 | 12,35 | 12,39 | 12,19 | 12,20 | 813.600 | | 2010-01-07 | 00:00:00 | 12,20 | 12,24 | 12,02 | 12,10 | 1.630.100 | | 2010-01-08 | 00:00:00 | 12,20 | 12,20 | 11,91 | 11,92 | 2.716.000 | | 2010-01-11 | 00:00:00 | 11,99 | 12,30 | 11,99 | 12,12 | 1.925.100 | | 2010-01-12 | 00:00:00 | 12,15 | 12,19 | 11,94 | 12,07 | 1.138.500 | | 2010-01-13 | 00:00:00 | 12,06 | 12,12 | 11,99 | 12,10 | 760.300 | | 2010-01-14 | 00:00:00 | 12,15 | 12,28 | 12,06 | 12,27 | 1.312.800 | | 2010-01-15 | 00:00:00 | 12,28 | 12,42 | 12,23 | 12,32 | 1.644.700 | | 2010-01-18 | 00:00:00 | 12,32 | 12,33 | 12,21 | 12,32 | 485.400 | | 2010-01-19 | 00:00:00 | 12,31 | 12,32 | 12,18 | 12,27 | 1.154.800 | | 2010-01-20 | 00:00:00 | 12,35 | 12,41 | 12,30 | 12,37 | 2.220.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
