(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-22 | 00:00:00 | 17,60 | 18,08 | 16,92 | 17,34 | 4.376.600 | | 2008-05-23 | 00:00:00 | 17,45 | 17,49 | 17,08 | 17,21 | 1.897.900 | | 2008-05-26 | 00:00:00 | 16,93 | 17,09 | 16,55 | 16,76 | 662.200 | | 2008-05-27 | 00:00:00 | 16,74 | 17,06 | 16,20 | 16,20 | 1.570.900 | | 2008-05-28 | 00:00:00 | 16,43 | 16,43 | 15,99 | 16,08 | 2.050.100 | | 2008-05-29 | 00:00:00 | 16,16 | 16,62 | 16,10 | 16,47 | 2.803.500 | | 2008-05-30 | 00:00:00 | 16,55 | 16,56 | 16,10 | 16,21 | 3.016.700 | | 2008-06-02 | 00:00:00 | 16,10 | 16,34 | 15,80 | 16,25 | 1.150.400 | | 2008-06-03 | 00:00:00 | 16,31 | 16,55 | 16,11 | 16,43 | 1.137.800 | | 2008-06-04 | 00:00:00 | 16,50 | 16,50 | 16,08 | 16,12 | 1.956.900 | | 2008-06-05 | 00:00:00 | 16,15 | 16,15 | 15,85 | 15,85 | 1.876.900 | | 2008-06-06 | 00:00:00 | 16,09 | 16,31 | 16,00 | 16,10 | 2.160.200 | | 2008-06-09 | 00:00:00 | 16,00 | 16,40 | 15,97 | 16,30 | 1.596.851 | | 2008-06-10 | 00:00:00 | 16,28 | 16,34 | 16,03 | 16,19 | 835.800 | | 2008-06-11 | 00:00:00 | 16,21 | 16,44 | 16,04 | 16,06 | 1.553.300 | | 2008-06-12 | 00:00:00 | 16,07 | 16,38 | 16,07 | 16,20 | 1.244.200 | | 2008-06-13 | 00:00:00 | 16,23 | 16,35 | 15,98 | 16,01 | 1.523.900 | | 2008-06-16 | 00:00:00 | 16,11 | 16,20 | 16,02 | 16,20 | 775.400 | | 2008-06-17 | 00:00:00 | 16,19 | 16,25 | 16,03 | 16,05 | 996.700 | | 2008-06-18 | 00:00:00 | 16,08 | 16,13 | 15,57 | 15,66 | 1.705.100 | | 2008-06-19 | 00:00:00 | 15,69 | 15,81 | 14,95 | 15,07 | 2.582.700 | | 2008-06-20 | 00:00:00 | 15,19 | 15,40 | 14,60 | 14,83 | 4.840.900 | | 2008-06-23 | 00:00:00 | 14,85 | 14,96 | 14,61 | 14,66 | 1.798.400 | | 2008-06-24 | 00:00:00 | 14,67 | 14,87 | 13,91 | 14,13 | 5.766.700 | | 2008-06-25 | 00:00:00 | 14,13 | 14,65 | 14,10 | 14,47 | 3.221.000 | | 2008-06-26 | 00:00:00 | 14,48 | 14,64 | 14,25 | 14,25 | 1.683.400 | | 2008-06-27 | 00:00:00 | 14,20 | 14,43 | 13,98 | 14,04 | 3.944.900 | | 2008-06-30 | 00:00:00 | 14,00 | 14,21 | 13,50 | 14,16 | 2.021.300 | | 2008-07-01 | 00:00:00 | 14,04 | 14,30 | 13,85 | 14,15 | 5.070.500 | | 2008-07-02 | 00:00:00 | 14,83 | 15,24 | 14,63 | 14,96 | 5.195.000 | | 2008-07-03 | 00:00:00 | 14,74 | 15,09 | 14,51 | 14,70 | 2.950.100 | | 2008-07-04 | 00:00:00 | 14,71 | 14,79 | 14,53 | 14,61 | 1.154.300 | | 2008-07-07 | 00:00:00 | 14,62 | 14,98 | 14,50 | 14,87 | 2.009.800 | | 2008-07-08 | 00:00:00 | 14,71 | 14,79 | 14,01 | 14,17 | 2.815.800 | | 2008-07-09 | 00:00:00 | 14,41 | 14,43 | 13,85 | 14,02 | 2.217.600 | | 2008-07-10 | 00:00:00 | 14,00 | 14,00 | 13,15 | 13,26 | 5.434.900 | | 2008-07-11 | 00:00:00 | 13,40 | 13,59 | 12,72 | 12,80 | 3.736.600 | | 2008-07-14 | 00:00:00 | 12,91 | 13,00 | 12,47 | 12,55 | 2.056.000 | | 2008-07-15 | 00:00:00 | 12,46 | 12,49 | 11,40 | 12,05 | 6.508.200 | | 2008-07-16 | 00:00:00 | 12,02 | 12,09 | 10,90 | 11,26 | 9.480.000 | | 2008-07-17 | 00:00:00 | 11,37 | 11,48 | 10,95 | 11,40 | 4.557.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
