(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-03 | 00:00:00 | 8,73 | 8,77 | 8,36 | 8,46 | 2.038.900 | | 2009-03-04 | 00:00:00 | 8,49 | 8,49 | 8,10 | 8,40 | 3.238.000 | | 2009-03-05 | 00:00:00 | 8,53 | 8,55 | 8,26 | 8,40 | 2.024.500 | | 2009-03-06 | 00:00:00 | 8,40 | 8,57 | 8,30 | 8,50 | 1.871.900 | | 2009-03-09 | 00:00:00 | 8,56 | 8,85 | 8,44 | 8,78 | 1.680.800 | | 2009-03-10 | 00:00:00 | 8,71 | 8,90 | 8,47 | 8,79 | 2.046.100 | | 2009-03-11 | 00:00:00 | 8,77 | 8,91 | 8,63 | 8,66 | 1.646.900 | | 2009-03-12 | 00:00:00 | 8,63 | 8,72 | 8,53 | 8,56 | 1.481.200 | | 2009-03-13 | 00:00:00 | 8,70 | 8,78 | 8,62 | 8,72 | 1.929.800 | | 2009-03-16 | 00:00:00 | 8,71 | 8,84 | 8,68 | 8,73 | 1.459.900 | | 2009-03-17 | 00:00:00 | 8,76 | 8,78 | 8,66 | 8,71 | 1.062.200 | | 2009-03-18 | 00:00:00 | 8,75 | 8,83 | 8,67 | 8,80 | 1.797.600 | | 2009-03-19 | 00:00:00 | 8,81 | 9,05 | 8,80 | 8,98 | 1.989.100 | | 2009-03-20 | 00:00:00 | 8,98 | 9,20 | 8,93 | 9,20 | 1.766.900 | | 2009-03-23 | 00:00:00 | 9,20 | 9,63 | 9,20 | 9,61 | 2.114.400 | | 2009-03-24 | 00:00:00 | 9,65 | 9,78 | 9,38 | 9,38 | 1.956.700 | | 2009-03-25 | 00:00:00 | 9,38 | 9,49 | 9,26 | 9,38 | 1.344.500 | | 2009-03-26 | 00:00:00 | 9,44 | 9,47 | 9,02 | 9,17 | 2.205.500 | | 2009-03-27 | 00:00:00 | 9,12 | 9,24 | 8,95 | 9,01 | 2.275.200 | | 2009-03-30 | 00:00:00 | 8,99 | 9,12 | 8,93 | 8,93 | 1.334.400 | | 2009-03-31 | 00:00:00 | 9,05 | 9,08 | 8,96 | 8,98 | 1.386.100 | | 2009-04-01 | 00:00:00 | 8,96 | 9,21 | 8,91 | 9,16 | 1.747.300 | | 2009-04-02 | 00:00:00 | 9,23 | 9,48 | 9,22 | 9,47 | 1.108.300 | | 2009-04-03 | 00:00:00 | 9,47 | 9,62 | 9,30 | 9,45 | 1.723.700 | | 2009-04-06 | 00:00:00 | 9,45 | 9,60 | 9,30 | 9,44 | 1.218.300 | | 2009-04-07 | 00:00:00 | 9,39 | 9,55 | 9,30 | 9,42 | 1.385.600 | | 2009-04-08 | 00:00:00 | 9,37 | 9,47 | 9,27 | 9,47 | 1.001.300 | | 2009-04-09 | 00:00:00 | 9,50 | 9,52 | 9,41 | 9,47 | 772.700 | | 2009-04-14 | 00:00:00 | 9,47 | 9,62 | 9,47 | 9,55 | 1.045.500 | | 2009-04-15 | 00:00:00 | 9,45 | 9,58 | 9,42 | 9,48 | 1.042.300 | | 2009-04-16 | 00:00:00 | 9,50 | 9,65 | 9,49 | 9,64 | 1.203.200 | | 2009-04-17 | 00:00:00 | 9,62 | 10,00 | 9,62 | 9,96 | 1.832.900 | | 2009-04-20 | 00:00:00 | 9,98 | 9,98 | 9,73 | 9,77 | 1.056.400 | | 2009-04-21 | 00:00:00 | 9,80 | 9,83 | 9,62 | 9,81 | 1.683.600 | | 2009-04-22 | 00:00:00 | 9,80 | 9,85 | 9,73 | 9,84 | 1.353.300 | | 2009-04-23 | 00:00:00 | 9,83 | 9,84 | 9,66 | 9,66 | 1.404.700 | | 2009-04-24 | 00:00:00 | 9,73 | 9,81 | 9,55 | 9,80 | 2.081.900 | | 2009-04-27 | 00:00:00 | 9,81 | 9,88 | 9,71 | 9,88 | 930.000 | | 2009-04-28 | 00:00:00 | 9,77 | 9,86 | 9,77 | 9,79 | 652.700 | | 2009-04-29 | 00:00:00 | 9,79 | 10,12 | 9,78 | 10,02 | 1.511.900 | | 2009-04-30 | 00:00:00 | 10,06 | 10,19 | 10,03 | 10,10 | 1.893.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
