(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-06 | 00:00:00 | 7,83 | 8,12 | 7,76 | 8,04 | 2.587.000 | | 2009-01-07 | 00:00:00 | 8,00 | 8,11 | 7,72 | 7,74 | 3.111.600 | | 2009-01-08 | 00:00:00 | 7,72 | 7,78 | 7,56 | 7,61 | 1.765.300 | | 2009-01-09 | 00:00:00 | 7,76 | 7,94 | 7,60 | 7,94 | 2.492.800 | | 2009-01-12 | 00:00:00 | 7,75 | 7,85 | 7,65 | 7,66 | 1.325.700 | | 2009-01-13 | 00:00:00 | 7,69 | 7,95 | 7,54 | 7,84 | 2.242.100 | | 2009-01-14 | 00:00:00 | 7,95 | 7,96 | 7,70 | 7,76 | 2.683.200 | | 2009-01-15 | 00:00:00 | 7,72 | 7,83 | 7,62 | 7,72 | 2.169.900 | | 2009-01-16 | 00:00:00 | 7,84 | 7,87 | 7,64 | 7,77 | 2.365.200 | | 2009-01-19 | 00:00:00 | 7,70 | 7,76 | 7,62 | 7,68 | 1.390.200 | | 2009-01-20 | 00:00:00 | 7,74 | 7,79 | 7,72 | 7,73 | 1.444.400 | | 2009-01-21 | 00:00:00 | 7,73 | 7,80 | 7,71 | 7,71 | 1.363.300 | | 2009-01-22 | 00:00:00 | 7,80 | 7,94 | 7,80 | 7,85 | 1.221.200 | | 2009-01-23 | 00:00:00 | 7,83 | 8,19 | 7,80 | 8,19 | 2.462.400 | | 2009-01-26 | 00:00:00 | 8,15 | 8,30 | 8,10 | 8,20 | 2.439.200 | | 2009-01-27 | 00:00:00 | 8,20 | 8,23 | 7,93 | 7,99 | 2.015.400 | | 2009-01-28 | 00:00:00 | 8,01 | 8,16 | 7,98 | 8,15 | 1.483.500 | | 2009-01-29 | 00:00:00 | 8,10 | 8,17 | 8,02 | 8,15 | 932.100 | | 2009-01-30 | 00:00:00 | 8,13 | 8,34 | 8,11 | 8,34 | 2.076.400 | | 2009-02-02 | 00:00:00 | 8,20 | 8,28 | 8,15 | 8,16 | 971.300 | | 2009-02-03 | 00:00:00 | 8,17 | 8,25 | 8,13 | 8,25 | 1.607.800 | | 2009-02-04 | 00:00:00 | 8,29 | 8,41 | 8,22 | 8,30 | 1.634.400 | | 2009-02-05 | 00:00:00 | 8,25 | 8,67 | 8,24 | 8,58 | 2.905.500 | | 2009-02-06 | 00:00:00 | 8,63 | 8,95 | 8,63 | 8,88 | 2.150.000 | | 2009-02-09 | 00:00:00 | 8,95 | 9,18 | 8,81 | 9,09 | 2.678.300 | | 2009-02-10 | 00:00:00 | 9,08 | 9,12 | 8,90 | 8,90 | 1.860.500 | | 2009-02-11 | 00:00:00 | 8,80 | 9,24 | 8,70 | 9,17 | 2.603.900 | | 2009-02-12 | 00:00:00 | 9,13 | 9,19 | 8,94 | 9,10 | 1.918.900 | | 2009-02-13 | 00:00:00 | 9,10 | 9,28 | 8,98 | 9,15 | 1.635.800 | | 2009-02-16 | 00:00:00 | 9,15 | 9,15 | 8,94 | 8,94 | 1.077.200 | | 2009-02-17 | 00:00:00 | 8,94 | 8,98 | 8,40 | 8,45 | 2.727.500 | | 2009-02-18 | 00:00:00 | 8,58 | 8,64 | 8,22 | 8,31 | 2.232.100 | | 2009-02-19 | 00:00:00 | 8,47 | 8,50 | 8,23 | 8,47 | 1.335.700 | | 2009-02-20 | 00:00:00 | 8,45 | 8,45 | 8,20 | 8,20 | 1.516.500 | | 2009-02-23 | 00:00:00 | 8,41 | 8,44 | 8,18 | 8,20 | 1.059.200 | | 2009-02-24 | 00:00:00 | 8,15 | 8,20 | 8,07 | 8,13 | 1.192.000 | | 2009-02-25 | 00:00:00 | 8,30 | 8,34 | 8,23 | 8,31 | 1.147.300 | | 2009-02-26 | 00:00:00 | 8,48 | 8,67 | 8,34 | 8,65 | 1.718.900 | | 2009-02-27 | 00:00:00 | 8,62 | 8,81 | 8,48 | 8,75 | 2.130.200 | | 2009-03-02 | 00:00:00 | 8,56 | 8,79 | 8,45 | 8,64 | 1.581.200 | | 2009-03-03 | 00:00:00 | 8,73 | 8,77 | 8,36 | 8,46 | 2.038.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
