(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-06 | 00:00:00 | 9,90 | 10,03 | 9,83 | 9,93 | 597.300 | | 2010-09-07 | 00:00:00 | 9,91 | 9,94 | 9,64 | 9,72 | 788.600 | | 2010-09-08 | 00:00:00 | 9,68 | 9,96 | 9,67 | 9,90 | 1.083.700 | | 2010-09-09 | 00:00:00 | 9,95 | 10,25 | 9,91 | 10,22 | 1.433.900 | | 2010-09-10 | 00:00:00 | 10,20 | 10,38 | 10,13 | 10,35 | 1.103.000 | | 2010-09-13 | 00:00:00 | 10,40 | 10,45 | 10,25 | 10,37 | 825.000 | | 2010-09-14 | 00:00:00 | 10,36 | 10,45 | 10,27 | 10,39 | 995.200 | | 2010-09-15 | 00:00:00 | 10,31 | 10,31 | 10,02 | 10,14 | 1.123.800 | | 2010-09-16 | 00:00:00 | 10,15 | 10,23 | 9,96 | 10,08 | 1.245.500 | | 2010-09-17 | 00:00:00 | 10,20 | 10,20 | 9,99 | 10,01 | 1.129.600 | | 2010-09-20 | 00:00:00 | 9,97 | 10,10 | 9,95 | 10,06 | 601.200 | | 2010-09-21 | 00:00:00 | 10,06 | 10,31 | 10,06 | 10,19 | 1.318.300 | | 2010-09-22 | 00:00:00 | 10,27 | 10,78 | 10,27 | 10,64 | 3.294.600 | | 2010-09-23 | 00:00:00 | 10,73 | 10,89 | 10,58 | 10,83 | 1.824.300 | | 2010-09-24 | 00:00:00 | 10,85 | 10,88 | 10,70 | 10,85 | 1.624.700 | | 2010-09-27 | 00:00:00 | 10,85 | 10,90 | 10,67 | 10,84 | 1.610.800 | | 2010-09-28 | 00:00:00 | 10,84 | 10,94 | 10,75 | 10,93 | 1.513.100 | | 2010-09-29 | 00:00:00 | 10,88 | 10,93 | 10,67 | 10,71 | 589.400 | | 2010-09-30 | 00:00:00 | 10,67 | 10,77 | 10,52 | 10,52 | 1.356.300 | | 2010-10-01 | 00:00:00 | 10,56 | 10,65 | 10,49 | 10,49 | 1.216.300 | | 2010-10-04 | 00:00:00 | 10,48 | 10,60 | 10,40 | 10,45 | 818.100 | | 2010-10-05 | 00:00:00 | 10,41 | 10,53 | 10,36 | 10,48 | 939.300 | | 2010-10-06 | 00:00:00 | 10,51 | 10,67 | 10,47 | 10,52 | 1.101.100 | | 2010-10-07 | 00:00:00 | 10,52 | 10,65 | 10,34 | 10,52 | 1.249.900 | | 2010-10-08 | 00:00:00 | 10,50 | 10,69 | 10,49 | 10,65 | 1.291.300 | | 2010-10-11 | 00:00:00 | 10,65 | 10,85 | 10,65 | 10,82 | 1.221.100 | | 2010-10-12 | 00:00:00 | 10,66 | 10,90 | 10,64 | 10,86 | 1.113.800 | | 2010-10-13 | 00:00:00 | 10,89 | 11,15 | 10,88 | 11,12 | 1.510.400 | | 2010-10-14 | 00:00:00 | 11,08 | 11,22 | 10,98 | 11,19 | 1.307.300 | | 2010-10-15 | 00:00:00 | 11,19 | 11,46 | 11,17 | 11,45 | 1.322.400 | | 2010-10-18 | 00:00:00 | 11,35 | 11,54 | 11,31 | 11,50 | 1.169.000 | | 2010-10-19 | 00:00:00 | 11,52 | 11,56 | 11,38 | 11,44 | 1.146.700 | | 2010-10-20 | 00:00:00 | 11,43 | 11,43 | 11,22 | 11,26 | 869.000 | | 2010-10-21 | 00:00:00 | 11,19 | 11,30 | 10,93 | 11,18 | 1.807.400 | | 2010-10-22 | 00:00:00 | 11,20 | 11,57 | 11,14 | 11,55 | 1.673.100 | | 2010-10-25 | 00:00:00 | 11,63 | 11,74 | 11,55 | 11,64 | 1.328.900 | | 2010-10-26 | 00:00:00 | 11,65 | 11,68 | 11,49 | 11,57 | 579.900 | | 2010-10-27 | 00:00:00 | 11,55 | 11,58 | 11,22 | 11,40 | 1.634.600 | | 2010-10-28 | 00:00:00 | 11,50 | 11,61 | 11,34 | 11,57 | 1.270.300 | | 2010-10-29 | 00:00:00 | 11,56 | 11,79 | 11,46 | 11,64 | 1.308.900 | | 2010-11-01 | 00:00:00 | 11,70 | 11,74 | 11,50 | 11,56 | 903.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
