(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 | | 2009-06-26 | 00:00:00 | 9,92 | 10,09 | 9,85 | 9,88 | 1.335.800 | | 2009-06-29 | 00:00:00 | 9,90 | 9,98 | 9,81 | 9,93 | 663.900 | | 2009-06-30 | 00:00:00 | 10,02 | 10,15 | 9,95 | 10,00 | 1.866.100 | | 2009-07-01 | 00:00:00 | 10,09 | 10,23 | 9,97 | 10,23 | 1.204.500 | | 2009-07-02 | 00:00:00 | 10,23 | 10,25 | 9,97 | 9,99 | 1.664.200 | | 2009-07-03 | 00:00:00 | 10,02 | 10,06 | 9,91 | 10,00 | 464.000 | | 2009-07-06 | 00:00:00 | 9,98 | 9,98 | 9,55 | 9,65 | 2.004.000 | | 2009-07-07 | 00:00:00 | 9,67 | 9,72 | 9,33 | 9,40 | 2.578.400 | | 2009-07-08 | 00:00:00 | 9,30 | 9,30 | 9,05 | 9,15 | 2.777.100 | | 2009-07-09 | 00:00:00 | 9,25 | 9,32 | 9,08 | 9,18 | 1.747.800 | | 2009-07-10 | 00:00:00 | 9,09 | 9,18 | 8,86 | 9,03 | 2.662.900 | | 2009-07-13 | 00:00:00 | 9,00 | 9,07 | 8,87 | 9,05 | 1.179.600 | | 2009-07-14 | 00:00:00 | 9,11 | 9,27 | 9,04 | 9,20 | 1.485.000 | | 2009-07-15 | 00:00:00 | 9,23 | 9,40 | 9,21 | 9,39 | 1.487.800 | | 2009-07-16 | 00:00:00 | 9,40 | 9,43 | 9,22 | 9,35 | 1.486.600 | | 2009-07-17 | 00:00:00 | 9,48 | 9,49 | 9,37 | 9,47 | 875.400 | | 2009-07-20 | 00:00:00 | 9,51 | 9,64 | 9,47 | 9,59 | 1.049.300 | | 2009-07-21 | 00:00:00 | 9,65 | 9,73 | 9,56 | 9,73 | 936.500 | | 2009-07-22 | 00:00:00 | 9,72 | 9,74 | 9,42 | 9,57 | 1.445.600 | | 2009-07-23 | 00:00:00 | 9,56 | 9,59 | 9,40 | 9,59 | 1.442.700 | | 2009-07-24 | 00:00:00 | 9,61 | 9,71 | 9,41 | 9,48 | 1.130.500 | | 2009-07-27 | 00:00:00 | 9,52 | 9,64 | 9,52 | 9,55 | 947.500 | | 2009-07-28 | 00:00:00 | 9,60 | 9,63 | 9,41 | 9,45 | 1.090.600 | | 2009-07-29 | 00:00:00 | 9,45 | 9,49 | 9,26 | 9,31 | 1.321.600 | | 2009-07-30 | 00:00:00 | 9,32 | 9,36 | 9,23 | 9,25 | 1.638.800 | | 2009-07-31 | 00:00:00 | 9,28 | 9,35 | 9,15 | 9,18 | 1.362.500 | | 2009-08-03 | 00:00:00 | 9,25 | 9,54 | 9,22 | 9,48 | 2.044.900 | | 2009-08-04 | 00:00:00 | 9,54 | 9,60 | 9,48 | 9,58 | 1.683.900 | | 2009-08-05 | 00:00:00 | 9,60 | 9,62 | 9,43 | 9,50 | 1.146.500 | | 2009-08-06 | 00:00:00 | 9,54 | 9,57 | 9,20 | 9,35 | 1.998.200 | | 2009-08-07 | 00:00:00 | 9,36 | 9,44 | 9,29 | 9,43 | 1.162.900 | | 2009-08-10 | 00:00:00 | 9,42 | 9,47 | 9,36 | 9,42 | 641.000 | | 2009-08-11 | 00:00:00 | 9,43 | 9,49 | 9,33 | 9,40 | 818.200 | | 2009-08-12 | 00:00:00 | 9,36 | 9,57 | 9,31 | 9,57 | 1.374.800 | | 2009-08-13 | 00:00:00 | 9,57 | 9,73 | 9,53 | 9,65 | 1.790.000 | | 2009-08-14 | 00:00:00 | 9,68 | 9,86 | 9,66 | 9,82 | 2.230.400 | | 2009-08-17 | 00:00:00 | 9,80 | 9,80 | 9,50 | 9,50 | 1.555.300 | | 2009-08-18 | 00:00:00 | 9,55 | 9,70 | 9,55 | 9,65 | 914.500 | | 2009-08-19 | 00:00:00 | 9,70 | 9,86 | 9,63 | 9,77 | 1.032.200 | | 2009-08-20 | 00:00:00 | 9,86 | 9,99 | 9,83 | 9,86 | 1.525.800 | | 2009-08-21 | 00:00:00 | 9,86 | 10,17 | 9,85 | 10,11 | 1.602.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
