(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-28 | 00:00:00 | 15,65 | 16,00 | 15,53 | 15,81 | 1.599.900 | | 2007-08-29 | 00:00:00 | 15,50 | 15,74 | 15,10 | 15,38 | 1.787.300 | | 2007-08-30 | 00:00:00 | 15,47 | 15,57 | 15,12 | 15,21 | 867.300 | | 2007-08-31 | 00:00:00 | 15,15 | 15,50 | 15,15 | 15,37 | 880.200 | | 2007-09-03 | 00:00:00 | 15,59 | 15,74 | 15,31 | 15,69 | 937.400 | | 2007-09-04 | 00:00:00 | 15,75 | 16,39 | 15,70 | 16,35 | 1.374.400 | | 2007-09-05 | 00:00:00 | 16,25 | 16,28 | 15,37 | 15,40 | 1.389.500 | | 2007-09-06 | 00:00:00 | 15,69 | 15,79 | 15,07 | 15,67 | 1.203.100 | | 2007-09-07 | 00:00:00 | 15,68 | 15,78 | 15,08 | 15,24 | 978.200 | | 2007-09-10 | 00:00:00 | 15,16 | 15,57 | 15,00 | 15,14 | 987.900 | | 2007-09-11 | 00:00:00 | 15,25 | 15,71 | 15,24 | 15,60 | 733.500 | | 2007-09-12 | 00:00:00 | 15,52 | 15,98 | 15,50 | 15,91 | 855.400 | | 2007-09-13 | 00:00:00 | 15,95 | 15,99 | 15,51 | 15,94 | 966.900 | | 2007-09-14 | 00:00:00 | 15,95 | 15,95 | 15,68 | 15,79 | 602.000 | | 2007-09-17 | 00:00:00 | 15,78 | 15,78 | 15,11 | 15,37 | 919.900 | | 2007-09-18 | 00:00:00 | 15,28 | 15,72 | 15,06 | 15,25 | 1.114.400 | | 2007-09-19 | 00:00:00 | 15,55 | 15,75 | 15,45 | 15,53 | 965.900 | | 2007-09-20 | 00:00:00 | 15,40 | 15,83 | 15,40 | 15,81 | 1.579.200 | | 2007-09-21 | 00:00:00 | 15,73 | 16,15 | 15,50 | 16,01 | 626.800 | | 2007-09-24 | 00:00:00 | 16,14 | 16,65 | 15,96 | 16,42 | 972.000 | | 2007-09-25 | 00:00:00 | 16,40 | 16,69 | 16,27 | 16,44 | 1.972.500 | | 2007-09-26 | 00:00:00 | 16,54 | 16,63 | 16,28 | 16,50 | 913.900 | | 2007-09-27 | 00:00:00 | 16,40 | 16,57 | 16,04 | 16,04 | 875.200 | | 2007-09-28 | 00:00:00 | 16,13 | 16,20 | 15,81 | 16,10 | 677.700 | | 2007-10-01 | 00:00:00 | 16,00 | 16,57 | 15,85 | 16,15 | 1.077.000 | | 2007-10-02 | 00:00:00 | 16,36 | 16,78 | 16,11 | 16,20 | 1.355.900 | | 2007-10-03 | 00:00:00 | 16,25 | 16,47 | 16,20 | 16,36 | 489.900 | | 2007-10-04 | 00:00:00 | 16,26 | 16,55 | 16,13 | 16,22 | 1.512.700 | | 2007-10-05 | 00:00:00 | 16,28 | 16,37 | 15,91 | 16,02 | 912.500 | | 2007-10-08 | 00:00:00 | 16,20 | 16,27 | 16,10 | 16,18 | 850.400 | | 2007-10-09 | 00:00:00 | 16,18 | 16,28 | 15,81 | 16,02 | 784.800 | | 2007-10-10 | 00:00:00 | 16,19 | 16,19 | 16,05 | 16,16 | 612.400 | | 2007-10-11 | 00:00:00 | 16,12 | 16,85 | 16,10 | 16,80 | 1.152.500 | | 2007-10-12 | 00:00:00 | 16,69 | 17,40 | 16,61 | 17,21 | 1.056.600 | | 2007-10-15 | 00:00:00 | 17,31 | 17,90 | 17,23 | 17,24 | 1.488.700 | | 2007-10-16 | 00:00:00 | 17,11 | 17,32 | 16,96 | 17,17 | 925.800 | | 2007-10-17 | 00:00:00 | 17,13 | 17,59 | 17,11 | 17,35 | 740.100 | | 2007-10-18 | 00:00:00 | 17,46 | 17,49 | 17,21 | 17,29 | 446.700 | | 2007-10-19 | 00:00:00 | 17,20 | 17,59 | 17,11 | 17,22 | 889.000 | | 2007-10-22 | 00:00:00 | 16,91 | 17,38 | 16,50 | 17,18 | 674.700 | | 2007-10-23 | 00:00:00 | 17,32 | 17,54 | 17,19 | 17,38 | 643.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
