(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 | | 2008-09-11 | 00:00:00 | 12,69 | 12,74 | 11,82 | 12,10 | 4.911.700 | | 2008-09-12 | 00:00:00 | 12,15 | 12,49 | 12,00 | 12,49 | 1.794.300 | | 2008-09-15 | 00:00:00 | 12,20 | 12,34 | 11,72 | 11,89 | 1.609.200 | | 2008-09-16 | 00:00:00 | 11,60 | 11,61 | 11,00 | 11,24 | 2.892.200 | | 2008-09-17 | 00:00:00 | 11,53 | 11,64 | 11,01 | 11,07 | 2.723.600 | | 2008-09-18 | 00:00:00 | 11,05 | 11,29 | 10,84 | 11,09 | 3.273.200 | | 2008-09-19 | 00:00:00 | 11,48 | 11,91 | 11,30 | 11,91 | 3.421.000 | | 2008-09-22 | 00:00:00 | 11,91 | 12,61 | 11,90 | 12,61 | 2.206.400 | | 2008-09-23 | 00:00:00 | 12,63 | 12,87 | 12,50 | 12,68 | 2.020.100 | | 2008-09-24 | 00:00:00 | 12,78 | 12,92 | 12,66 | 12,80 | 1.342.000 | | 2008-09-25 | 00:00:00 | 12,85 | 13,26 | 12,68 | 12,72 | 2.917.000 | | 2008-09-26 | 00:00:00 | 12,76 | 12,76 | 12,02 | 12,02 | 1.203.100 | | 2008-09-29 | 00:00:00 | 12,27 | 12,27 | 11,10 | 11,36 | 2.759.900 | | 2008-09-30 | 00:00:00 | 10,88 | 11,90 | 10,70 | 11,64 | 3.101.300 | | 2008-10-01 | 00:00:00 | 11,97 | 12,09 | 11,53 | 11,53 | 1.682.600 | | 2008-10-02 | 00:00:00 | 11,60 | 11,76 | 11,01 | 11,06 | 1.663.400 | | 2008-10-03 | 00:00:00 | 11,12 | 11,29 | 10,60 | 10,86 | 2.584.600 | | 2008-10-06 | 00:00:00 | 10,50 | 10,55 | 8,90 | 9,44 | 4.208.800 | | 2008-10-07 | 00:00:00 | 9,78 | 9,78 | 8,53 | 9,28 | 4.308.600 | | 2008-10-08 | 00:00:00 | 8,52 | 9,19 | 8,20 | 8,69 | 5.333.100 | | 2008-10-09 | 00:00:00 | 8,70 | 9,19 | 8,35 | 9,09 | 3.257.800 | | 2008-10-10 | 00:00:00 | 8,21 | 8,89 | 7,89 | 8,02 | 3.679.100 | | 2008-10-13 | 00:00:00 | 8,90 | 8,90 | 8,40 | 8,72 | 3.088.500 | | 2008-10-14 | 00:00:00 | 8,98 | 9,40 | 8,77 | 9,12 | 4.604.700 | | 2008-10-15 | 00:00:00 | 9,00 | 9,00 | 8,13 | 8,21 | 2.923.700 | | 2008-10-16 | 00:00:00 | 7,46 | 7,78 | 7,15 | 7,51 | 5.202.500 | | 2008-10-17 | 00:00:00 | 7,74 | 7,76 | 7,01 | 7,16 | 5.250.700 | | 2008-10-20 | 00:00:00 | 7,36 | 7,68 | 7,16 | 7,35 | 3.965.700 | | 2008-10-21 | 00:00:00 | 7,64 | 7,66 | 7,42 | 7,47 | 2.643.000 | | 2008-10-22 | 00:00:00 | 7,42 | 7,53 | 7,11 | 7,11 | 2.634.700 | | 2008-10-23 | 00:00:00 | 7,13 | 7,16 | 6,49 | 6,99 | 4.004.100 | | 2008-10-24 | 00:00:00 | 6,74 | 6,78 | 6,35 | 6,48 | 2.379.800 | | 2008-10-27 | 00:00:00 | 6,25 | 6,25 | 5,95 | 6,05 | 2.267.800 | | 2008-10-28 | 00:00:00 | 6,29 | 6,36 | 6,12 | 6,12 | 1.818.800 | | 2008-10-29 | 00:00:00 | 6,47 | 6,75 | 6,42 | 6,74 | 2.020.000 | | 2008-10-30 | 00:00:00 | 6,82 | 7,14 | 6,76 | 6,86 | 4.302.800 | | 2008-10-31 | 00:00:00 | 6,75 | 7,19 | 6,67 | 7,18 | 2.095.300 | | 2008-11-03 | 00:00:00 | 7,39 | 7,68 | 7,33 | 7,53 | 2.304.800 | | 2008-11-04 | 00:00:00 | 7,53 | 8,50 | 7,53 | 8,50 | 3.681.500 | | 2008-11-05 | 00:00:00 | 8,85 | 8,85 | 7,85 | 8,12 | 2.822.200 | | 2008-11-06 | 00:00:00 | 7,68 | 7,95 | 7,47 | 7,68 | 1.998.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
