(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 | | 2008-07-17 | 00:00:00 | 11,37 | 11,48 | 10,95 | 11,40 | 4.557.700 | | 2008-07-18 | 00:00:00 | 11,35 | 11,48 | 11,08 | 11,30 | 1.968.000 | | 2008-07-21 | 00:00:00 | 11,35 | 11,91 | 11,08 | 11,66 | 2.395.700 | | 2008-07-22 | 00:00:00 | 11,66 | 12,03 | 11,59 | 11,77 | 2.587.700 | | 2008-07-23 | 00:00:00 | 11,86 | 11,86 | 11,60 | 11,62 | 2.208.900 | | 2008-07-24 | 00:00:00 | 11,57 | 11,57 | 11,07 | 11,13 | 2.071.800 | | 2008-07-25 | 00:00:00 | 11,10 | 11,30 | 10,83 | 11,08 | 3.309.400 | | 2008-07-28 | 00:00:00 | 11,08 | 11,37 | 10,97 | 11,23 | 1.851.100 | | 2008-07-29 | 00:00:00 | 11,11 | 11,33 | 10,82 | 10,93 | 2.601.900 | | 2008-07-30 | 00:00:00 | 10,93 | 11,26 | 10,92 | 11,21 | 2.144.400 | | 2008-07-31 | 00:00:00 | 11,35 | 11,98 | 11,35 | 11,91 | 6.105.300 | | 2008-08-01 | 00:00:00 | 12,00 | 12,03 | 11,60 | 11,72 | 2.255.100 | | 2008-08-04 | 00:00:00 | 11,85 | 11,85 | 11,30 | 11,31 | 1.628.300 | | 2008-08-05 | 00:00:00 | 11,10 | 11,12 | 10,83 | 11,00 | 4.179.500 | | 2008-08-06 | 00:00:00 | 10,99 | 11,26 | 10,99 | 11,00 | 2.090.900 | | 2008-08-07 | 00:00:00 | 11,32 | 13,09 | 11,15 | 12,90 | 8.436.400 | | 2008-08-08 | 00:00:00 | 13,10 | 13,70 | 12,56 | 12,93 | 5.749.200 | | 2008-08-11 | 00:00:00 | 12,88 | 12,92 | 12,30 | 12,87 | 2.602.100 | | 2008-08-12 | 00:00:00 | 12,70 | 12,83 | 12,41 | 12,68 | 2.216.800 | | 2008-08-13 | 00:00:00 | 12,57 | 12,82 | 12,46 | 12,79 | 1.618.600 | | 2008-08-14 | 00:00:00 | 12,90 | 13,33 | 12,83 | 13,27 | 1.866.700 | | 2008-08-15 | 00:00:00 | 13,19 | 13,38 | 13,15 | 13,18 | 1.337.100 | | 2008-08-18 | 00:00:00 | 13,11 | 13,20 | 12,88 | 12,90 | 1.162.700 | | 2008-08-19 | 00:00:00 | 12,84 | 12,94 | 12,53 | 12,55 | 1.465.100 | | 2008-08-20 | 00:00:00 | 12,74 | 13,20 | 12,61 | 13,20 | 2.284.900 | | 2008-08-21 | 00:00:00 | 13,13 | 13,61 | 13,09 | 13,60 | 1.432.300 | | 2008-08-22 | 00:00:00 | 13,64 | 13,90 | 13,53 | 13,71 | 1.802.900 | | 2008-08-25 | 00:00:00 | 13,58 | 13,80 | 13,56 | 13,69 | 598.000 | | 2008-08-26 | 00:00:00 | 13,53 | 13,66 | 13,27 | 13,54 | 1.889.800 | | 2008-08-27 | 00:00:00 | 13,64 | 13,68 | 13,35 | 13,56 | 1.376.500 | | 2008-08-28 | 00:00:00 | 13,64 | 13,75 | 13,41 | 13,70 | 1.003.400 | | 2008-08-29 | 00:00:00 | 13,62 | 13,78 | 13,55 | 13,73 | 733.300 | | 2008-09-01 | 00:00:00 | 13,69 | 13,98 | 13,36 | 13,48 | 1.179.300 | | 2008-09-02 | 00:00:00 | 13,48 | 13,48 | 12,89 | 12,89 | 2.225.800 | | 2008-09-03 | 00:00:00 | 12,95 | 12,99 | 12,58 | 12,64 | 1.340.100 | | 2008-09-04 | 00:00:00 | 12,70 | 12,80 | 12,25 | 12,34 | 1.655.000 | | 2008-09-05 | 00:00:00 | 12,29 | 12,29 | 11,68 | 11,72 | 2.262.400 | | 2008-09-08 | 00:00:00 | 12,08 | 12,49 | 12,00 | 12,45 | 1.872.800 | | 2008-09-09 | 00:00:00 | 12,50 | 12,60 | 11,55 | 11,80 | 2.610.100 | | 2008-09-10 | 00:00:00 | 11,86 | 11,98 | 11,25 | 11,35 | 3.042.700 | | 2008-09-11 | 00:00:00 | 12,69 | 12,74 | 11,82 | 12,10 | 4.911.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
