(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-07-02 | 00:00:00 | 16,16 | 16,86 | 16,12 | 16,43 | 1.860.200 | 2007-07-03 | 00:00:00 | 16,46 | 16,59 | 16,21 | 16,25 | 2.241.900 | 2007-07-04 | 00:00:00 | 16,25 | 16,30 | 16,03 | 16,20 | 1.311.200 | 2007-07-05 | 00:00:00 | 16,45 | 16,75 | 16,29 | 16,62 | 1.641.700 | 2007-07-06 | 00:00:00 | 16,69 | 16,71 | 16,35 | 16,42 | 805.700 | 2007-07-09 | 00:00:00 | 16,50 | 16,60 | 15,71 | 15,90 | 2.209.300 | 2007-07-10 | 00:00:00 | 15,90 | 16,20 | 15,56 | 15,78 | 1.596.500 | 2007-07-11 | 00:00:00 | 15,70 | 15,99 | 15,30 | 15,79 | 876.000 | 2007-07-12 | 00:00:00 | 15,90 | 15,96 | 15,51 | 15,82 | 455.800 | 2007-07-13 | 00:00:00 | 15,95 | 16,22 | 15,73 | 15,98 | 433.100 | 2007-07-16 | 00:00:00 | 16,02 | 16,09 | 15,56 | 15,67 | 597.700 | 2007-07-17 | 00:00:00 | 15,55 | 16,02 | 15,39 | 15,83 | 1.242.200 | 2007-07-18 | 00:00:00 | 15,82 | 15,82 | 15,52 | 15,56 | 379.100 | 2007-07-19 | 00:00:00 | 15,58 | 15,84 | 15,58 | 15,74 | 1.195.600 | 2007-07-20 | 00:00:00 | 15,53 | 15,94 | 15,53 | 15,64 | 499.300 | 2007-07-23 | 00:00:00 | 15,62 | 15,87 | 15,61 | 15,77 | 1.366.500 | 2007-07-24 | 00:00:00 | 15,78 | 15,79 | 15,40 | 15,55 | 2.010.300 | 2007-07-25 | 00:00:00 | 15,70 | 15,70 | 15,19 | 15,42 | 833.100 | 2007-07-26 | 00:00:00 | 15,50 | 15,50 | 15,06 | 15,15 | 763.600 | 2007-07-27 | 00:00:00 | 15,00 | 15,07 | 14,70 | 15,00 | 675.400 | 2007-07-30 | 00:00:00 | 15,00 | 15,38 | 14,91 | 15,18 | 969.200 | 2007-07-31 | 00:00:00 | 15,39 | 15,59 | 15,32 | 15,50 | 726.900 | 2007-08-01 | 00:00:00 | 15,08 | 15,54 | 15,00 | 15,37 | 1.046.700 | 2007-08-02 | 00:00:00 | 15,61 | 16,15 | 15,54 | 16,00 | 888.100 | 2007-08-03 | 00:00:00 | 16,02 | 16,19 | 15,49 | 15,87 | 794.800 | 2007-08-06 | 00:00:00 | 15,63 | 15,99 | 15,39 | 15,81 | 551.200 | 2007-08-07 | 00:00:00 | 16,00 | 16,47 | 15,98 | 16,23 | 883.600 | 2007-08-08 | 00:00:00 | 16,21 | 16,53 | 15,82 | 16,19 | 848.600 | 2007-08-09 | 00:00:00 | 16,40 | 16,40 | 15,30 | 15,43 | 1.710.700 | 2007-08-10 | 00:00:00 | 15,07 | 15,12 | 14,40 | 14,96 | 1.524.000 | 2007-08-13 | 00:00:00 | 15,05 | 15,29 | 14,51 | 15,28 | 906.400 | 2007-08-15 | 00:00:00 | 14,98 | 15,76 | 14,89 | 15,64 | 601.800 | 2007-08-16 | 00:00:00 | 15,10 | 15,16 | 13,60 | 13,90 | 1.606.800 | 2007-08-17 | 00:00:00 | 13,87 | 14,49 | 13,24 | 13,49 | 2.097.300 | 2007-08-20 | 00:00:00 | 13,77 | 14,05 | 13,64 | 13,87 | 742.100 | 2007-08-21 | 00:00:00 | 14,23 | 14,41 | 13,71 | 13,87 | 923.200 | 2007-08-22 | 00:00:00 | 14,00 | 14,40 | 14,00 | 14,28 | 1.260.400 | 2007-08-23 | 00:00:00 | 14,66 | 15,38 | 14,55 | 14,77 | 1.686.500 | 2007-08-24 | 00:00:00 | 14,80 | 15,09 | 14,64 | 15,06 | 1.507.700 | 2007-08-27 | 00:00:00 | 15,28 | 15,32 | 15,10 | 15,15 | 342.900 | 2007-08-28 | 00:00:00 | 15,65 | 16,00 | 15,53 | 15,81 | 1.599.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|