(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-20 | 00:00:00 | 12,35 | 12,41 | 12,30 | 12,37 | 2.220.000 | | 2010-01-21 | 00:00:00 | 12,34 | 12,40 | 12,01 | 12,10 | 1.729.400 | | 2010-01-22 | 00:00:00 | 12,00 | 12,00 | 11,51 | 11,63 | 4.495.800 | | 2010-01-25 | 00:00:00 | 11,50 | 11,50 | 11,26 | 11,27 | 4.271.900 | | 2010-01-26 | 00:00:00 | 11,27 | 11,73 | 11,27 | 11,65 | 2.688.900 | | 2010-01-27 | 00:00:00 | 11,60 | 11,73 | 11,48 | 11,60 | 1.446.200 | | 2010-01-28 | 00:00:00 | 11,64 | 11,66 | 11,01 | 11,11 | 4.088.400 | | 2010-01-29 | 00:00:00 | 11,20 | 11,24 | 10,92 | 11,05 | 2.513.500 | | 2010-02-01 | 00:00:00 | 11,04 | 11,04 | 10,76 | 10,86 | 2.144.400 | | 2010-02-02 | 00:00:00 | 10,96 | 11,09 | 10,90 | 11,05 | 1.791.600 | | 2010-02-04 | 00:00:00 | 11,38 | 11,40 | 10,85 | 10,89 | 2.744.700 | | 2010-02-05 | 00:00:00 | 10,80 | 10,85 | 10,35 | 10,56 | 3.821.800 | | 2010-02-08 | 00:00:00 | 10,51 | 10,58 | 10,12 | 10,23 | 3.877.100 | | 2010-02-09 | 00:00:00 | 10,21 | 10,38 | 10,12 | 10,20 | 2.017.600 | | 2010-02-10 | 00:00:00 | 10,27 | 10,28 | 10,02 | 10,11 | 1.905.700 | | 2010-02-11 | 00:00:00 | 10,25 | 10,28 | 10,15 | 10,22 | 1.600.700 | | 2010-02-12 | 00:00:00 | 10,31 | 10,46 | 10,21 | 10,40 | 1.966.400 | | 2010-02-15 | 00:00:00 | 10,48 | 10,55 | 10,41 | 10,45 | 1.285.300 | | 2010-02-16 | 00:00:00 | 10,59 | 10,59 | 10,43 | 10,48 | 1.242.000 | | 2010-02-17 | 00:00:00 | 10,60 | 11,07 | 10,58 | 11,01 | 3.647.600 | | 2010-02-18 | 00:00:00 | 11,01 | 11,05 | 10,50 | 11,00 | 2.501.000 | | 2010-02-19 | 00:00:00 | 10,98 | 11,33 | 10,86 | 11,33 | 2.142.700 | | 2010-02-22 | 00:00:00 | 11,41 | 11,47 | 11,07 | 11,15 | 1.328.500 | | 2010-02-23 | 00:00:00 | 11,15 | 11,19 | 10,86 | 10,98 | 1.980.200 | | 2010-02-24 | 00:00:00 | 10,99 | 11,10 | 10,88 | 11,00 | 1.561.000 | | 2010-02-25 | 00:00:00 | 11,02 | 11,44 | 10,95 | 11,29 | 3.113.900 | | 2010-02-26 | 00:00:00 | 11,32 | 11,39 | 10,90 | 11,10 | 3.077.000 | | 2010-03-01 | 00:00:00 | 11,30 | 11,30 | 10,99 | 11,23 | 2.407.700 | | 2010-03-02 | 00:00:00 | 11,29 | 11,29 | 11,11 | 11,27 | 1.256.700 | | 2010-03-03 | 00:00:00 | 11,28 | 11,47 | 11,16 | 11,43 | 1.882.000 | | 2010-03-04 | 00:00:00 | 11,31 | 11,74 | 11,31 | 11,61 | 2.024.000 | | 2010-03-05 | 00:00:00 | 11,69 | 11,79 | 11,55 | 11,68 | 1.437.900 | | 2010-03-08 | 00:00:00 | 11,71 | 11,76 | 11,66 | 11,75 | 1.165.600 | | 2010-03-09 | 00:00:00 | 11,75 | 11,78 | 11,62 | 11,71 | 1.209.500 | | 2010-03-10 | 00:00:00 | 11,71 | 11,71 | 11,57 | 11,57 | 1.092.300 | | 2010-03-11 | 00:00:00 | 11,57 | 11,69 | 11,54 | 11,59 | 1.395.700 | | 2010-03-12 | 00:00:00 | 11,65 | 11,69 | 11,59 | 11,60 | 1.195.000 | | 2010-03-15 | 00:00:00 | 11,65 | 11,68 | 11,33 | 11,44 | 1.617.900 | | 2010-03-16 | 00:00:00 | 11,41 | 11,49 | 11,31 | 11,36 | 1.539.500 | | 2010-03-17 | 00:00:00 | 11,41 | 11,54 | 11,36 | 11,52 | 1.000.900 | | 2010-03-18 | 00:00:00 | 11,44 | 11,48 | 11,27 | 11,30 | 1.787.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
