(Login BolsaPT & Canal Forex) |
|
GALP Energia - [Ticker: GALP.LS] | | Última Trade | 15,115 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,600 (+1,040%) | Capitalização Bolsista | 0 | Bid / Ask | 11,950 x 10.000 - 12,300 x 110.600 | EPS | 0,00 | Abertura | 14,880 | PER | 0,00% | Máximo | 15,140 | Pagamento Dividendo | | Mínimo | 14,810 | Data Ex-Dividendo | | Fecho Anterior | 14,515 | Yield | | Volume | 1.118.215 | 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 GALP.LS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-03-26 | 00:00:00 | 14,95 | 15,05 | 14,62 | 14,98 | 1.574.700 | 2008-03-27 | 00:00:00 | 14,82 | 15,08 | 14,81 | 14,87 | 1.201.800 | 2008-03-28 | 00:00:00 | 14,81 | 14,94 | 14,66 | 14,78 | 1.724.700 | 2008-03-31 | 00:00:00 | 14,86 | 15,25 | 14,71 | 15,11 | 6.105.100 | 2008-04-01 | 00:00:00 | 15,18 | 15,46 | 15,15 | 15,27 | 2.482.400 | 2008-04-02 | 00:00:00 | 15,47 | 15,57 | 15,35 | 15,48 | 1.687.600 | 2008-04-03 | 00:00:00 | 15,55 | 15,55 | 15,36 | 15,46 | 1.079.100 | 2008-04-04 | 00:00:00 | 15,48 | 15,48 | 15,10 | 15,24 | 838.800 | 2008-04-07 | 00:00:00 | 15,25 | 15,55 | 15,25 | 15,47 | 1.265.200 | 2008-04-08 | 00:00:00 | 15,41 | 15,48 | 15,25 | 15,34 | 775.000 | 2008-04-09 | 00:00:00 | 15,25 | 15,76 | 15,24 | 15,68 | 1.782.100 | 2008-04-10 | 00:00:00 | 15,71 | 16,00 | 15,57 | 16,00 | 1.957.200 | 2008-04-11 | 00:00:00 | 15,94 | 16,17 | 15,40 | 15,56 | 2.680.700 | 2008-04-14 | 00:00:00 | 15,35 | 15,63 | 15,12 | 15,37 | 1.360.200 | 2008-04-15 | 00:00:00 | 16,25 | 16,59 | 15,90 | 16,59 | 9.945.900 | 2008-04-16 | 00:00:00 | 16,63 | 16,63 | 16,11 | 16,44 | 3.214.500 | 2008-04-17 | 00:00:00 | 16,35 | 16,43 | 16,01 | 16,15 | 1.470.700 | 2008-04-18 | 00:00:00 | 16,12 | 16,40 | 16,10 | 16,33 | 1.644.400 | 2008-04-21 | 00:00:00 | 16,38 | 16,70 | 16,28 | 16,51 | 1.363.500 | 2008-04-22 | 00:00:00 | 16,59 | 16,86 | 16,55 | 16,65 | 1.832.400 | 2008-04-23 | 00:00:00 | 16,63 | 16,88 | 16,63 | 16,74 | 1.251.600 | 2008-04-24 | 00:00:00 | 16,74 | 16,78 | 16,30 | 16,58 | 1.256.200 | 2008-04-25 | 00:00:00 | 16,39 | 16,57 | 16,32 | 16,37 | 917.200 | 2008-04-28 | 00:00:00 | 16,52 | 16,55 | 16,04 | 16,23 | 1.246.900 | 2008-04-29 | 00:00:00 | 16,06 | 16,32 | 15,93 | 15,99 | 1.637.100 | 2008-04-30 | 00:00:00 | 16,00 | 16,00 | 15,51 | 15,56 | 1.957.700 | 2008-05-02 | 00:00:00 | 15,63 | 15,85 | 15,50 | 15,69 | 1.543.400 | 2008-05-05 | 00:00:00 | 15,69 | 15,90 | 15,63 | 15,88 | 490.400 | 2008-05-06 | 00:00:00 | 15,95 | 16,44 | 15,95 | 16,38 | 1.816.600 | 2008-05-07 | 00:00:00 | 16,34 | 16,58 | 16,26 | 16,29 | 1.594.500 | 2008-05-08 | 00:00:00 | 16,26 | 16,55 | 16,23 | 16,51 | 1.291.300 | 2008-05-09 | 00:00:00 | 16,46 | 16,58 | 16,36 | 16,49 | 1.680.500 | 2008-05-12 | 00:00:00 | 16,49 | 16,65 | 16,47 | 16,62 | 857.500 | 2008-05-13 | 00:00:00 | 16,68 | 16,68 | 16,47 | 16,49 | 747.000 | 2008-05-14 | 00:00:00 | 16,51 | 16,80 | 16,51 | 16,67 | 1.941.900 | 2008-05-15 | 00:00:00 | 16,70 | 16,78 | 16,44 | 16,62 | 1.072.800 | 2008-05-16 | 00:00:00 | 16,60 | 16,79 | 16,53 | 16,71 | 1.864.500 | 2008-05-19 | 00:00:00 | 16,70 | 16,74 | 16,52 | 16,68 | 1.145.300 | 2008-05-20 | 00:00:00 | 16,62 | 16,71 | 16,57 | 16,61 | 1.247.800 | 2008-05-21 | 00:00:00 | 16,75 | 17,63 | 16,75 | 17,44 | 7.709.900 | 2008-05-22 | 00:00:00 | 17,60 | 18,08 | 16,92 | 17,34 | 4.376.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|