(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-27 | 00:00:00 | 16,50 | 16,57 | 16,32 | 16,39 | 1.203.600 | | 2012-03-28 | 00:00:00 | 16,41 | 16,54 | 16,30 | 16,35 | 774.100 | | 2012-03-29 | 00:00:00 | 16,25 | 16,38 | 16,03 | 16,12 | 1.185.500 | | 2012-03-30 | 00:00:00 | 16,10 | 16,11 | 15,33 | 16,00 | 1.236.700 | | 2012-04-02 | 00:00:00 | 16,00 | 16,28 | 15,79 | 16,28 | 1.149.800 | | 2012-04-03 | 00:00:00 | 16,30 | 16,44 | 16,25 | 16,25 | 1.085.500 | | 2012-04-04 | 00:00:00 | 16,20 | 16,32 | 16,08 | 16,16 | 843.900 | | 2012-04-05 | 00:00:00 | 16,19 | 16,28 | 16,00 | 16,17 | 986.400 | | 2012-04-10 | 00:00:00 | 16,01 | 16,10 | 15,76 | 15,76 | 1.153.700 | | 2012-04-11 | 00:00:00 | 15,73 | 15,93 | 15,50 | 15,85 | 1.201.600 | | 2012-04-12 | 00:00:00 | 15,88 | 16,14 | 15,77 | 16,06 | 875.400 | | 2012-04-13 | 00:00:00 | 15,99 | 16,00 | 15,80 | 15,86 | 821.900 | | 2012-04-16 | 00:00:00 | 15,78 | 16,13 | 15,78 | 15,98 | 777.900 | | 2012-04-17 | 00:00:00 | 15,96 | 16,43 | 15,90 | 16,31 | 1.123.900 | | 2012-04-18 | 00:00:00 | 16,33 | 16,52 | 16,30 | 16,40 | 1.014.800 | | 2012-04-19 | 00:00:00 | 16,40 | 16,62 | 16,24 | 16,58 | 1.091.700 | | 2012-04-20 | 00:00:00 | 16,63 | 16,70 | 16,42 | 16,68 | 1.255.100 | | 2012-04-23 | 00:00:00 | 16,69 | 16,72 | 16,43 | 16,58 | 1.183.400 | | 2012-04-24 | 00:00:00 | 16,65 | 18,58 | 16,61 | 18,57 | 3.138.900 | | 2012-04-25 | 00:00:00 | 18,47 | 18,86 | 18,27 | 18,42 | 2.098.600 | | 2012-04-26 | 00:00:00 | 18,52 | 19,11 | 18,47 | 19,05 | 1.531.700 | | 2012-04-27 | 00:00:00 | 19,03 | 19,31 | 18,66 | 19,00 | 1.498.400 | | 2012-04-30 | 00:00:00 | 18,93 | 19,20 | 18,89 | 19,02 | 2.385.000 | | 2012-05-02 | 00:00:00 | 19,15 | 19,36 | 19,00 | 19,30 | 1.500.900 | | 2012-05-03 | 00:00:00 | 19,34 | 19,58 | 19,18 | 19,48 | 1.467.700 | | 2012-05-04 | 00:00:00 | 19,55 | 19,67 | 19,30 | 19,42 | 1.160.800 | | 2012-05-07 | 00:00:00 | 19,22 | 19,55 | 19,01 | 19,34 | 1.324.200 | | 2012-05-08 | 00:00:00 | 19,20 | 19,56 | 19,20 | 19,34 | 933.900 | | 2012-05-09 | 00:00:00 | 19,45 | 19,45 | 18,65 | 18,69 | 1.767.400 | | 2012-05-10 | 00:00:00 | 18,68 | 18,86 | 18,22 | 18,25 | 1.607.300 | | 2012-05-11 | 00:00:00 | 18,18 | 18,58 | 18,06 | 18,45 | 1.881.300 | | 2012-05-14 | 00:00:00 | 18,38 | 18,69 | 18,20 | 18,49 | 1.285.300 | | 2012-05-16 | 00:00:00 | 18,69 | 18,75 | 18,36 | 18,47 | 1.549.600 | | 2012-05-17 | 00:00:00 | 18,41 | 18,68 | 18,41 | 18,58 | 470.100 | | 2012-05-18 | 00:00:00 | 18,36 | 18,57 | 17,67 | 18,16 | 1.202.700 | | 2012-05-21 | 00:00:00 | 18,16 | 18,95 | 18,10 | 18,55 | 1.142.500 | | 2012-05-22 | 00:00:00 | 18,57 | 18,80 | 18,47 | 18,56 | 786.900 | | 2012-05-23 | 00:00:00 | 18,50 | 18,61 | 18,04 | 18,15 | 1.233.000 | | 2012-05-24 | 00:00:00 | 18,17 | 18,64 | 18,03 | 18,55 | 944.700 | | 2012-05-25 | 00:00:00 | 18,53 | 18,85 | 18,46 | 18,75 | 681.600 | | 2012-05-28 | 00:00:00 | 18,77 | 18,93 | 18,73 | 18,92 | 306.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
