(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-04 | 00:00:00 | 12,68 | 12,83 | 12,50 | 12,64 | 917.900 | | 2007-05-07 | 00:00:00 | 12,80 | 13,01 | 12,66 | 13,01 | 484.600 | | 2007-05-08 | 00:00:00 | 13,10 | 13,10 | 12,75 | 12,93 | 450.800 | | 2007-05-09 | 00:00:00 | 13,10 | 13,35 | 13,05 | 13,34 | 1.304.800 | | 2007-05-10 | 00:00:00 | 13,25 | 13,98 | 13,25 | 13,71 | 2.245.200 | | 2007-05-11 | 00:00:00 | 13,58 | 13,94 | 13,45 | 13,64 | 929.200 | | 2007-05-14 | 00:00:00 | 13,85 | 13,94 | 13,57 | 13,72 | 716.600 | | 2007-05-15 | 00:00:00 | 13,85 | 14,08 | 13,50 | 13,98 | 1.214.800 | | 2007-05-16 | 00:00:00 | 14,05 | 14,05 | 13,80 | 13,83 | 1.597.700 | | 2007-05-17 | 00:00:00 | 13,91 | 14,45 | 13,89 | 14,34 | 1.867.300 | | 2007-05-18 | 00:00:00 | 14,50 | 14,72 | 14,30 | 14,43 | 4.043.500 | | 2007-05-21 | 00:00:00 | 14,99 | 14,99 | 14,30 | 14,44 | 2.616.600 | | 2007-05-22 | 00:00:00 | 14,43 | 14,44 | 14,12 | 14,20 | 1.095.600 | | 2007-05-23 | 00:00:00 | 14,17 | 14,48 | 14,17 | 14,29 | 1.041.000 | | 2007-05-24 | 00:00:00 | 14,20 | 14,37 | 14,19 | 14,33 | 684.400 | | 2007-05-25 | 00:00:00 | 14,35 | 14,65 | 14,16 | 14,55 | 738.200 | | 2007-05-28 | 00:00:00 | 14,45 | 14,79 | 14,44 | 14,76 | 1.076.500 | | 2007-05-29 | 00:00:00 | 14,80 | 15,40 | 14,70 | 15,37 | 1.863.200 | | 2007-05-30 | 00:00:00 | 15,20 | 15,20 | 14,58 | 14,77 | 6.659.900 | | 2007-05-31 | 00:00:00 | 14,93 | 15,12 | 14,68 | 14,80 | 1.714.300 | | 2007-06-04 | 00:00:00 | 14,69 | 14,80 | 14,44 | 14,57 | 1.262.200 | | 2007-06-05 | 00:00:00 | 14,63 | 14,83 | 14,53 | 14,73 | 1.078.900 | | 2007-06-06 | 00:00:00 | 14,76 | 14,80 | 14,05 | 14,32 | 1.158.300 | | 2007-06-07 | 00:00:00 | 14,36 | 14,65 | 14,25 | 14,35 | 1.386.900 | | 2007-06-08 | 00:00:00 | 14,20 | 14,93 | 14,20 | 14,73 | 850.300 | | 2007-06-11 | 00:00:00 | 14,99 | 15,12 | 14,55 | 14,79 | 1.093.600 | | 2007-06-12 | 00:00:00 | 14,76 | 14,95 | 14,55 | 14,73 | 1.649.300 | | 2007-06-13 | 00:00:00 | 14,80 | 14,83 | 14,51 | 14,59 | 1.244.800 | | 2007-06-14 | 00:00:00 | 14,67 | 14,99 | 14,67 | 14,98 | 908.900 | | 2007-06-15 | 00:00:00 | 14,98 | 15,10 | 14,72 | 14,99 | 863.800 | | 2007-06-18 | 00:00:00 | 14,92 | 15,18 | 14,92 | 15,00 | 1.346.500 | | 2007-06-19 | 00:00:00 | 15,20 | 15,63 | 15,10 | 15,48 | 2.162.700 | | 2007-06-20 | 00:00:00 | 15,40 | 15,62 | 15,35 | 15,53 | 1.580.300 | | 2007-06-21 | 00:00:00 | 15,40 | 15,76 | 15,10 | 15,60 | 1.023.100 | | 2007-06-22 | 00:00:00 | 15,72 | 16,09 | 15,42 | 15,80 | 3.070.700 | | 2007-06-25 | 00:00:00 | 15,62 | 15,90 | 15,45 | 15,66 | 1.843.900 | | 2007-06-26 | 00:00:00 | 15,52 | 15,84 | 15,52 | 15,65 | 1.119.800 | | 2007-06-27 | 00:00:00 | 15,77 | 15,88 | 15,56 | 15,74 | 1.289.800 | | 2007-06-28 | 00:00:00 | 15,83 | 16,51 | 15,83 | 16,00 | 1.734.000 | | 2007-06-29 | 00:00:00 | 16,22 | 16,32 | 15,98 | 16,11 | 1.966.800 | | 2007-07-02 | 00:00:00 | 16,16 | 16,86 | 16,12 | 16,43 | 1.860.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
