(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-08-05 | 00:00:00 | 34,10 | 34,55 | 33,12 | 33,33 | 1.377.000 | 2014-08-06 | 00:00:00 | 33,00 | 33,00 | 32,19 | 32,76 | 1.300.500 | 2014-08-07 | 00:00:00 | 32,65 | 32,79 | 31,83 | 31,93 | 1.234.000 | 2014-08-08 | 00:00:00 | 31,42 | 32,44 | 31,40 | 32,31 | 1.249.800 | 2014-08-26 | 00:00:00 | 35,53 | 35,69 | 35,33 | 35,57 | 1.001.500 | 2014-08-27 | 00:00:00 | 35,62 | 35,78 | 35,47 | 35,60 | 544.800 | 2014-09-02 | 00:00:00 | 35,49 | 35,94 | 35,28 | 35,69 | 933.500 | 2014-09-03 | 00:00:00 | 35,86 | 35,98 | 35,26 | 35,35 | 1.870.500 | 2014-09-08 | 00:00:00 | 35,14 | 35,25 | 34,79 | 34,94 | 872.600 | 2014-09-09 | 00:00:00 | 34,83 | 34,96 | 34,37 | 34,69 | 680.800 | 2014-09-10 | 00:00:00 | 34,54 | 34,62 | 33,81 | 34,35 | 1.174.300 | 2014-09-11 | 00:00:00 | 34,38 | 34,50 | 33,67 | 33,87 | 3.021.700 | 2014-09-12 | 00:00:00 | 33,97 | 34,04 | 33,39 | 33,49 | 968.100 | 2014-09-25 | 00:00:00 | 32,40 | 32,94 | 32,06 | 32,13 | 659.100 | 2014-09-26 | 00:00:00 | 32,12 | 32,45 | 31,76 | 32,26 | 665.100 | 2014-09-30 | 00:00:00 | 32,28 | 32,60 | 32,13 | 32,44 | 1.040.100 | 2014-10-01 | 00:00:00 | 32,28 | 32,88 | 32,24 | 32,31 | 838.200 | 2014-10-03 | 00:00:00 | 31,92 | 32,22 | 31,42 | 32,21 | 958.400 | 2014-10-06 | 00:00:00 | 32,44 | 32,75 | 31,93 | 31,98 | 1.029.100 | 2014-10-09 | 00:00:00 | 30,50 | 30,68 | 29,93 | 30,22 | 1.418.400 | 2014-10-10 | 00:00:00 | 29,81 | 29,90 | 29,05 | 29,31 | 1.693.000 | 2014-10-13 | 00:00:00 | 29,00 | 29,65 | 28,90 | 29,26 | 1.469.100 | 2014-10-20 | 00:00:00 | 30,35 | 30,43 | 29,82 | 29,88 | 1.028.400 | 2014-10-27 | 00:00:00 | 32,18 | 32,30 | 31,41 | 31,58 | 893.400 | 2014-10-30 | 00:00:00 | 31,99 | 32,04 | 31,06 | 31,91 | 1.126.200 | 2014-10-31 | 00:00:00 | 32,40 | 32,75 | 32,10 | 32,54 | 1.352.500 | 2014-11-03 | 00:00:00 | 32,63 | 32,74 | 32,05 | 32,21 | 1.178.400 | 2014-11-10 | 00:00:00 | 34,19 | 34,60 | 33,92 | 34,29 | 948.400 | 2014-11-13 | 00:00:00 | 34,35 | 34,88 | 34,28 | 34,69 | 656.400 | 2014-11-14 | 00:00:00 | 34,76 | 35,15 | 34,48 | 34,56 | 832.200 | 2014-11-25 | 00:00:00 | 35,81 | 36,51 | 35,65 | 35,65 | 1.121.000 | 2014-11-26 | 00:00:00 | 35,70 | 35,73 | 35,13 | 35,60 | 814.800 | 2014-12-04 | 00:00:00 | 34,65 | 34,75 | 33,12 | 33,17 | 1.065.900 | 2014-12-05 | 00:00:00 | 33,51 | 33,74 | 32,51 | 32,60 | 968.400 | 2014-12-08 | 00:00:00 | 32,60 | 32,87 | 32,03 | 32,22 | 1.287.000 | 2014-12-09 | 00:00:00 | 31,94 | 32,00 | 31,08 | 31,17 | 1.186.000 | 2014-12-10 | 00:00:00 | 31,45 | 31,75 | 30,94 | 31,10 | 1.153.900 | 2014-12-22 | 00:00:00 | 33,30 | 33,77 | 33,24 | 33,38 | 1.790.300 | 2015-01-06 | 00:00:00 | 32,94 | 32,99 | 31,89 | 32,04 | 759.500 | 2015-01-07 | 00:00:00 | 32,25 | 32,34 | 31,72 | 32,06 | 545.900 | 2015-01-15 | 00:00:00 | 32,92 | 33,28 | 31,81 | 33,19 | 819.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|