(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-04-30 | 00:00:00 | 10,06 | 10,19 | 10,03 | 10,10 | 1.893.200 | 2009-05-04 | 00:00:00 | 10,40 | 11,02 | 10,40 | 11,02 | 1.512.800 | 2009-05-05 | 00:00:00 | 11,05 | 11,39 | 10,56 | 10,77 | 2.691.500 | 2009-05-06 | 00:00:00 | 10,71 | 10,77 | 10,49 | 10,60 | 2.455.800 | 2009-05-07 | 00:00:00 | 10,75 | 10,96 | 10,63 | 10,71 | 2.697.400 | 2009-05-08 | 00:00:00 | 10,73 | 10,89 | 10,73 | 10,84 | 1.004.600 | 2009-05-11 | 00:00:00 | 10,81 | 10,88 | 10,70 | 10,73 | 760.800 | 2009-05-12 | 00:00:00 | 10,70 | 10,71 | 10,45 | 10,61 | 1.129.400 | 2009-05-13 | 00:00:00 | 10,70 | 10,85 | 10,44 | 10,53 | 1.767.200 | 2009-05-14 | 00:00:00 | 10,78 | 10,82 | 10,31 | 10,40 | 1.895.600 | 2009-05-15 | 00:00:00 | 10,50 | 10,50 | 10,19 | 10,21 | 1.398.000 | 2009-05-18 | 00:00:00 | 10,20 | 10,23 | 10,05 | 10,15 | 1.445.400 | 2009-05-19 | 00:00:00 | 10,30 | 10,74 | 10,30 | 10,74 | 4.693.800 | 2009-05-20 | 00:00:00 | 10,55 | 10,75 | 10,52 | 10,73 | 1.366.000 | 2009-05-21 | 00:00:00 | 10,67 | 10,69 | 10,53 | 10,53 | 601.400 | 2009-05-22 | 00:00:00 | 10,60 | 10,70 | 10,54 | 10,57 | 760.700 | 2009-05-25 | 00:00:00 | 10,62 | 10,62 | 10,51 | 10,55 | 361.900 | 2009-05-26 | 00:00:00 | 10,52 | 10,59 | 10,42 | 10,56 | 1.198.100 | 2009-05-27 | 00:00:00 | 10,60 | 10,77 | 10,60 | 10,69 | 1.460.500 | 2009-05-28 | 00:00:00 | 10,77 | 11,25 | 10,65 | 10,89 | 3.639.300 | 2009-05-29 | 00:00:00 | 11,01 | 11,18 | 10,94 | 11,12 | 3.935.000 | 2009-06-01 | 00:00:00 | 11,25 | 11,33 | 11,17 | 11,28 | 1.014.300 | 2009-06-02 | 00:00:00 | 11,26 | 11,48 | 11,20 | 11,24 | 1.657.000 | 2009-06-03 | 00:00:00 | 11,33 | 11,33 | 11,02 | 11,03 | 1.311.000 | 2009-06-04 | 00:00:00 | 11,07 | 11,19 | 11,01 | 11,13 | 921.300 | 2009-06-05 | 00:00:00 | 11,18 | 11,28 | 11,12 | 11,18 | 1.482.200 | 2009-06-08 | 00:00:00 | 11,17 | 11,19 | 10,50 | 10,65 | 2.771.400 | 2009-06-09 | 00:00:00 | 10,69 | 10,89 | 10,69 | 10,81 | 1.717.600 | 2009-06-10 | 00:00:00 | 10,90 | 11,07 | 10,52 | 10,65 | 2.423.400 | 2009-06-11 | 00:00:00 | 10,71 | 10,83 | 10,65 | 10,70 | 1.221.800 | 2009-06-12 | 00:00:00 | 10,77 | 10,77 | 10,52 | 10,55 | 1.673.500 | 2009-06-15 | 00:00:00 | 10,56 | 10,57 | 10,20 | 10,22 | 1.662.800 | 2009-06-16 | 00:00:00 | 10,25 | 10,33 | 10,10 | 10,18 | 1.626.900 | 2009-06-17 | 00:00:00 | 10,18 | 10,18 | 9,85 | 9,90 | 2.225.400 | 2009-06-18 | 00:00:00 | 9,93 | 9,97 | 9,69 | 9,80 | 1.526.000 | 2009-06-19 | 00:00:00 | 9,85 | 10,15 | 9,75 | 10,04 | 2.087.000 | 2009-06-22 | 00:00:00 | 10,10 | 10,12 | 9,75 | 9,75 | 1.381.300 | 2009-06-23 | 00:00:00 | 9,70 | 9,79 | 9,50 | 9,59 | 1.191.800 | 2009-06-24 | 00:00:00 | 9,70 | 9,99 | 9,61 | 9,90 | 1.035.400 | 2009-06-25 | 00:00:00 | 9,94 | 9,94 | 9,71 | 9,86 | 1.433.200 | 2009-06-26 | 00:00:00 | 9,92 | 10,09 | 9,85 | 9,88 | 1.335.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|