(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-11 | 00:00:00 | 19,59 | 19,71 | 19,43 | 19,65 | 1.030.900 | | 2016-08-12 | 00:00:00 | 19,65 | 19,69 | 19,57 | 19,64 | 607.000 | | 2016-08-18 | 00:00:00 | 19,30 | 19,32 | 19,14 | 19,28 | 574.800 | | 2016-08-19 | 00:00:00 | 19,32 | 19,34 | 19,05 | 19,34 | 453.700 | | 2016-08-29 | 00:00:00 | 19,09 | 19,12 | 19,00 | 19,08 | 644.100 | | 2016-09-08 | 00:00:00 | 19,39 | 19,63 | 19,34 | 19,50 | 888.600 | | 2016-09-09 | 00:00:00 | 19,42 | 19,45 | 19,19 | 19,19 | 810.500 | | 2016-09-22 | 00:00:00 | 19,30 | 19,59 | 19,24 | 19,52 | 517.400 | | 2016-09-23 | 00:00:00 | 19,53 | 19,53 | 19,41 | 19,45 | 427.800 | | 2016-09-27 | 00:00:00 | 19,29 | 19,35 | 19,15 | 19,29 | 506.100 | | 2016-09-28 | 00:00:00 | 19,28 | 19,48 | 19,28 | 19,29 | 636.100 | | 2016-09-29 | 00:00:00 | 19,41 | 19,52 | 19,18 | 19,21 | 509.600 | | 2016-09-30 | 00:00:00 | 19,04 | 19,30 | 18,88 | 19,18 | 1.053.000 | | 2016-10-13 | 00:00:00 | 18,69 | 18,69 | 18,50 | 18,63 | 769.600 | | 2016-10-14 | 00:00:00 | 18,65 | 18,84 | 18,56 | 18,84 | 587.200 | | 2016-11-04 | 00:00:00 | 17,60 | 17,60 | 17,34 | 17,44 | 1.111.700 | | 2016-11-08 | 00:00:00 | 17,86 | 18,15 | 17,55 | 17,90 | 2.316.300 | | 2016-11-09 | 00:00:00 | 17,56 | 18,65 | 17,50 | 18,61 | 3.348.200 | | 2016-11-10 | 00:00:00 | 18,79 | 18,79 | 18,23 | 18,49 | 2.112.100 | | 2016-11-11 | 00:00:00 | 18,59 | 18,62 | 18,27 | 18,48 | 926.200 | | 2016-11-21 | 00:00:00 | 18,49 | 18,55 | 18,23 | 18,33 | 484.800 | | 2016-11-22 | 00:00:00 | 18,39 | 18,44 | 17,95 | 17,95 | 897.500 | | 2016-11-23 | 00:00:00 | 17,97 | 18,10 | 17,77 | 17,99 | 3.072.600 | | 2016-11-24 | 00:00:00 | 18,01 | 18,22 | 17,92 | 18,16 | 714.200 | | 2016-11-25 | 00:00:00 | 18,27 | 18,44 | 18,23 | 18,39 | 651.800 | | 2016-12-01 | 00:00:00 | 18,50 | 18,50 | 18,06 | 18,10 | 1.485.700 | | 2016-12-02 | 00:00:00 | 18,02 | 18,03 | 17,71 | 17,72 | 963.000 | | 2016-12-05 | 00:00:00 | 17,50 | 17,68 | 16,97 | 17,02 | 1.792.200 | | 2016-12-22 | 00:00:00 | 18,49 | 18,51 | 18,21 | 18,44 | 738.900 | | 2016-12-23 | 00:00:00 | 18,44 | 18,72 | 18,35 | 18,68 | 606.000 | | 2017-01-02 | 00:00:00 | 18,90 | 19,12 | 18,75 | 19,05 | 269.400 | | 2017-01-16 | 00:00:00 | 19,50 | 19,59 | 19,18 | 19,21 | 569.700 | | 2017-01-24 | 00:00:00 | 19,28 | 19,34 | 19,20 | 19,27 | 1.175.100 | | 2017-01-25 | 00:00:00 | 19,42 | 19,58 | 19,32 | 19,57 | 1.056.300 | | 2017-01-31 | 00:00:00 | 19,76 | 19,91 | 19,67 | 19,82 | 1.127.500 | | 2017-02-01 | 00:00:00 | 19,94 | 20,15 | 19,75 | 19,88 | 726.900 | | 2017-02-02 | 00:00:00 | 19,71 | 20,06 | 19,63 | 20,00 | 796.600 | | 2017-02-03 | 00:00:00 | 20,07 | 20,23 | 20,03 | 20,19 | 682.300 | | 2017-02-07 | 00:00:00 | 20,37 | 20,69 | 20,37 | 20,55 | 1.098.000 | | 2017-02-08 | 00:00:00 | 20,61 | 20,74 | 20,31 | 20,38 | 1.215.700 | | 2017-02-09 | 00:00:00 | 20,49 | 20,75 | 20,41 | 20,75 | 1.097.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
