(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-01-15 | 00:00:00 | 32,92 | 33,28 | 31,81 | 33,19 | 819.000 | 2015-01-16 | 00:00:00 | 32,84 | 33,23 | 32,13 | 33,19 | 993.900 | 2015-01-19 | 00:00:00 | 33,30 | 34,93 | 33,21 | 34,83 | 1.298.800 | 2015-01-26 | 00:00:00 | 35,54 | 36,84 | 35,42 | 36,63 | 1.100.300 | 2015-02-02 | 00:00:00 | 37,35 | 37,44 | 36,51 | 37,00 | 569.800 | 2015-02-03 | 00:00:00 | 37,07 | 37,30 | 36,64 | 36,64 | 713.500 | 2015-02-04 | 00:00:00 | 36,88 | 37,06 | 36,51 | 36,65 | 630.200 | 2015-02-05 | 00:00:00 | 36,51 | 36,83 | 36,17 | 36,50 | 725.500 | 2015-02-06 | 00:00:00 | 36,45 | 36,57 | 36,01 | 36,50 | 539.700 | 2015-02-09 | 00:00:00 | 36,42 | 36,58 | 35,75 | 35,96 | 568.500 | 2015-02-12 | 00:00:00 | 35,36 | 35,99 | 34,37 | 34,94 | 1.284.700 | 2015-02-13 | 00:00:00 | 35,10 | 35,83 | 35,00 | 35,60 | 967.800 | 2015-02-16 | 00:00:00 | 35,62 | 35,78 | 35,50 | 35,71 | 549.700 | 2015-02-24 | 00:00:00 | 36,81 | 36,96 | 36,26 | 36,38 | 3.446.600 | 2015-02-25 | 00:00:00 | 36,54 | 36,86 | 36,01 | 36,86 | 885.300 | 2015-03-02 | 00:00:00 | 36,21 | 36,37 | 35,42 | 35,80 | 1.141.600 | 2015-03-09 | 00:00:00 | 36,70 | 37,38 | 36,55 | 36,90 | 1.065.100 | 2015-03-12 | 00:00:00 | 37,00 | 37,50 | 36,93 | 37,44 | 946.500 | 2015-03-13 | 00:00:00 | 37,60 | 39,08 | 37,50 | 38,85 | 1.775.300 | 2015-03-16 | 00:00:00 | 38,85 | 39,72 | 38,75 | 39,58 | 645.400 | 2015-03-17 | 00:00:00 | 39,71 | 39,91 | 38,90 | 39,42 | 559.800 | 2015-03-18 | 00:00:00 | 39,50 | 39,67 | 39,21 | 39,38 | 591.900 | 2015-03-19 | 00:00:00 | 39,38 | 39,80 | 39,15 | 39,72 | 2.174.900 | 2015-03-20 | 00:00:00 | 39,95 | 41,35 | 39,89 | 40,27 | 2.466.200 | 2015-03-23 | 00:00:00 | 40,07 | 40,58 | 39,58 | 40,58 | 1.259.800 | 2015-03-24 | 00:00:00 | 40,42 | 41,20 | 40,25 | 40,78 | 1.132.700 | 2015-03-25 | 00:00:00 | 40,62 | 40,65 | 39,72 | 39,95 | 1.357.100 | 2015-03-30 | 00:00:00 | 39,59 | 40,09 | 39,58 | 40,04 | 478.700 | 2015-04-02 | 00:00:00 | 40,67 | 40,67 | 40,05 | 40,45 | 1.775.400 | 2015-04-03 | 00:00:00 | 40,45 | 40,45 | 40,45 | 40,45 | 0 | 2015-04-06 | 00:00:00 | 40,45 | 40,45 | 40,45 | 40,45 | 0 | 2015-04-07 | 00:00:00 | 40,58 | 40,83 | 40,35 | 40,49 | 814.900 | 2015-04-08 | 00:00:00 | 40,52 | 40,78 | 40,38 | 40,47 | 861.400 | 2015-04-09 | 00:00:00 | 40,80 | 41,63 | 40,79 | 41,38 | 731.500 | 2015-04-10 | 00:00:00 | 41,67 | 42,08 | 41,50 | 41,97 | 2.007.900 | 2015-05-11 | 00:00:00 | 36,29 | 36,50 | 36,16 | 36,19 | 3.001.400 | 2015-05-12 | 00:00:00 | 36,10 | 36,50 | 35,33 | 36,31 | 2.336.100 | 2015-05-13 | 00:00:00 | 36,38 | 37,10 | 36,05 | 36,37 | 1.207.500 | 2015-05-14 | 00:00:00 | 36,27 | 36,60 | 35,95 | 36,32 | 692.100 | 2015-05-15 | 00:00:00 | 36,60 | 36,69 | 36,29 | 36,38 | 653.600 | 2015-05-28 | 00:00:00 | 36,75 | 37,35 | 36,75 | 37,16 | 772.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|