(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 | | 2012-01-30 | 00:00:00 | 14,14 | 14,26 | 13,82 | 14,03 | 1.247.200 | | 2012-01-31 | 00:00:00 | 14,02 | 14,15 | 13,91 | 13,95 | 924.800 | | 2012-02-01 | 00:00:00 | 13,95 | 14,28 | 13,88 | 14,25 | 828.600 | | 2012-02-02 | 00:00:00 | 14,25 | 14,89 | 14,21 | 14,86 | 1.243.700 | | 2012-02-03 | 00:00:00 | 14,80 | 15,13 | 14,68 | 15,10 | 1.496.900 | | 2012-02-06 | 00:00:00 | 15,05 | 15,09 | 14,88 | 15,00 | 741.600 | | 2012-02-07 | 00:00:00 | 15,06 | 15,27 | 14,97 | 15,27 | 693.800 | | 2012-02-08 | 00:00:00 | 15,30 | 15,38 | 15,10 | 15,28 | 651.000 | | 2012-02-09 | 00:00:00 | 15,26 | 15,30 | 14,90 | 14,98 | 1.059.600 | | 2012-02-10 | 00:00:00 | 14,93 | 15,07 | 14,86 | 14,95 | 744.000 | | 2012-02-13 | 00:00:00 | 15,05 | 15,15 | 14,96 | 15,10 | 751.100 | | 2012-02-14 | 00:00:00 | 14,99 | 15,27 | 14,88 | 15,10 | 1.258.300 | | 2012-02-15 | 00:00:00 | 15,19 | 15,57 | 15,18 | 15,44 | 1.362.900 | | 2012-02-16 | 00:00:00 | 15,35 | 15,41 | 14,98 | 15,02 | 995.400 | | 2012-02-17 | 00:00:00 | 15,09 | 15,28 | 15,04 | 15,10 | 1.330.000 | | 2012-02-20 | 00:00:00 | 15,24 | 15,62 | 15,15 | 15,39 | 944.200 | | 2012-02-21 | 00:00:00 | 15,31 | 15,38 | 15,11 | 15,18 | 932.200 | | 2012-02-22 | 00:00:00 | 15,28 | 15,35 | 15,15 | 15,25 | 867.200 | | 2012-02-23 | 00:00:00 | 15,29 | 15,44 | 15,06 | 15,20 | 702.400 | | 2012-02-24 | 00:00:00 | 15,20 | 15,43 | 15,16 | 15,20 | 913.300 | | 2012-02-27 | 00:00:00 | 15,23 | 15,55 | 15,23 | 15,52 | 812.000 | | 2012-02-28 | 00:00:00 | 15,48 | 15,66 | 15,40 | 15,52 | 871.900 | | 2012-02-29 | 00:00:00 | 15,52 | 15,68 | 15,48 | 15,60 | 1.034.200 | | 2012-03-01 | 00:00:00 | 15,50 | 15,68 | 15,46 | 15,66 | 1.222.000 | | 2012-03-02 | 00:00:00 | 15,50 | 15,76 | 15,48 | 15,65 | 1.660.300 | | 2012-03-05 | 00:00:00 | 15,55 | 15,85 | 15,55 | 15,80 | 922.300 | | 2012-03-06 | 00:00:00 | 15,80 | 15,81 | 15,50 | 15,50 | 1.233.800 | | 2012-03-07 | 00:00:00 | 15,45 | 15,56 | 15,36 | 15,48 | 874.300 | | 2012-03-08 | 00:00:00 | 15,50 | 15,82 | 15,47 | 15,81 | 1.056.500 | | 2012-03-09 | 00:00:00 | 15,72 | 15,98 | 15,60 | 15,95 | 963.300 | | 2012-03-12 | 00:00:00 | 15,98 | 16,03 | 15,81 | 15,95 | 918.300 | | 2012-03-13 | 00:00:00 | 15,98 | 16,14 | 15,88 | 16,00 | 764.500 | | 2012-03-14 | 00:00:00 | 16,23 | 16,33 | 16,05 | 16,24 | 1.150.400 | | 2012-03-15 | 00:00:00 | 16,29 | 16,32 | 16,06 | 16,16 | 1.015.300 | | 2012-03-16 | 00:00:00 | 16,16 | 16,23 | 16,06 | 16,15 | 1.441.600 | | 2012-03-19 | 00:00:00 | 16,23 | 16,59 | 16,15 | 16,48 | 925.400 | | 2012-03-20 | 00:00:00 | 16,50 | 16,55 | 16,10 | 16,50 | 808.200 | | 2012-03-21 | 00:00:00 | 16,50 | 16,58 | 16,33 | 16,40 | 921.900 | | 2012-03-23 | 00:00:00 | 16,23 | 16,47 | 16,17 | 16,28 | 1.527.400 | | 2012-03-26 | 00:00:00 | 16,28 | 16,50 | 16,11 | 16,44 | 511.400 | | 2012-03-27 | 00:00:00 | 16,50 | 16,57 | 16,32 | 16,39 | 1.203.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
