(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-19 | 00:00:00 | 15,84 | 16,02 | 15,41 | 15,89 | 671.000 | | 2008-02-20 | 00:00:00 | 15,70 | 15,85 | 15,50 | 15,72 | 844.100 | | 2008-02-21 | 00:00:00 | 15,96 | 16,01 | 15,73 | 15,80 | 650.500 | | 2008-02-22 | 00:00:00 | 15,59 | 16,08 | 15,58 | 15,74 | 657.700 | | 2008-02-25 | 00:00:00 | 15,93 | 15,97 | 15,60 | 15,73 | 609.500 | | 2008-02-26 | 00:00:00 | 15,81 | 15,95 | 15,34 | 15,55 | 834.100 | | 2008-02-27 | 00:00:00 | 15,54 | 15,68 | 15,15 | 15,32 | 1.570.000 | | 2008-02-28 | 00:00:00 | 15,32 | 15,60 | 14,95 | 15,23 | 1.495.400 | | 2008-02-29 | 00:00:00 | 15,13 | 15,45 | 14,85 | 15,20 | 1.323.100 | | 2008-03-03 | 00:00:00 | 15,10 | 15,57 | 15,08 | 15,32 | 940.900 | | 2008-03-04 | 00:00:00 | 15,43 | 15,70 | 15,32 | 15,67 | 1.538.600 | | 2008-03-05 | 00:00:00 | 15,75 | 16,27 | 15,62 | 16,18 | 1.398.000 | | 2008-03-06 | 00:00:00 | 16,21 | 16,21 | 15,96 | 16,03 | 1.611.700 | | 2008-03-07 | 00:00:00 | 15,80 | 16,09 | 15,50 | 16,05 | 1.282.500 | | 2008-03-10 | 00:00:00 | 15,90 | 16,68 | 15,90 | 16,50 | 1.557.400 | | 2008-03-11 | 00:00:00 | 16,53 | 16,60 | 16,28 | 16,41 | 1.364.000 | | 2008-03-12 | 00:00:00 | 16,43 | 16,56 | 16,13 | 16,25 | 991.500 | | 2008-03-13 | 00:00:00 | 15,97 | 16,18 | 15,62 | 16,04 | 1.235.200 | | 2008-03-14 | 00:00:00 | 16,11 | 16,30 | 15,91 | 16,06 | 707.000 | | 2008-03-18 | 00:00:00 | 16,06 | 16,06 | 15,76 | 15,89 | 770.100 | | 2008-03-19 | 00:00:00 | 15,94 | 16,21 | 15,88 | 16,03 | 900.400 | | 2008-03-20 | 00:00:00 | 15,83 | 16,37 | 15,77 | 16,20 | 1.450.600 | | 2008-03-25 | 00:00:00 | 16,45 | 16,50 | 16,13 | 16,24 | 1.094.000 | | 2008-03-26 | 00:00:00 | 16,23 | 16,23 | 15,91 | 16,07 | 965.500 | | 2008-03-27 | 00:00:00 | 16,25 | 16,65 | 16,20 | 16,60 | 1.254.000 | | 2008-03-28 | 00:00:00 | 16,60 | 16,72 | 16,37 | 16,43 | 840.100 | | 2008-03-31 | 00:00:00 | 16,35 | 16,69 | 16,31 | 16,67 | 1.267.500 | | 2008-04-01 | 00:00:00 | 16,67 | 17,20 | 16,66 | 17,20 | 1.974.000 | | 2008-04-02 | 00:00:00 | 17,32 | 17,40 | 16,81 | 16,89 | 1.188.100 | | 2008-04-03 | 00:00:00 | 17,00 | 17,12 | 16,85 | 17,10 | 974.900 | | 2008-04-04 | 00:00:00 | 17,10 | 17,17 | 16,89 | 17,07 | 680.900 | | 2008-04-07 | 00:00:00 | 17,10 | 17,36 | 17,00 | 17,17 | 692.200 | | 2008-04-08 | 00:00:00 | 17,17 | 17,17 | 16,66 | 16,75 | 778.300 | | 2008-04-09 | 00:00:00 | 16,69 | 16,89 | 16,59 | 16,66 | 720.200 | | 2008-04-10 | 00:00:00 | 16,66 | 16,76 | 16,01 | 16,26 | 1.151.600 | | 2008-04-11 | 00:00:00 | 16,33 | 16,47 | 15,86 | 15,87 | 846.200 | | 2008-04-14 | 00:00:00 | 15,84 | 16,08 | 15,70 | 15,81 | 711.300 | | 2008-04-15 | 00:00:00 | 15,85 | 16,03 | 15,71 | 15,93 | 937.500 | | 2008-04-16 | 00:00:00 | 16,04 | 16,49 | 16,03 | 16,49 | 679.900 | | 2008-04-17 | 00:00:00 | 16,67 | 16,80 | 16,53 | 16,63 | 1.031.000 | | 2008-04-18 | 00:00:00 | 16,72 | 17,59 | 16,72 | 17,55 | 1.738.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
