(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 | | 2006-12-19 | 00:00:00 | 6,86 | 6,89 | 6,82 | 6,87 | 1.270.700 | | 2006-12-20 | 00:00:00 | 6,88 | 6,89 | 6,83 | 6,87 | 1.391.300 | | 2006-12-21 | 00:00:00 | 6,86 | 6,95 | 6,86 | 6,90 | 957.400 | | 2006-12-22 | 00:00:00 | 6,89 | 6,93 | 6,89 | 6,92 | 504.200 | | 2006-12-27 | 00:00:00 | 6,91 | 6,93 | 6,90 | 6,92 | 415.100 | | 2006-12-28 | 00:00:00 | 6,90 | 6,94 | 6,90 | 6,93 | 514.700 | | 2006-12-29 | 00:00:00 | 6,92 | 6,94 | 6,91 | 6,94 | 837.000 | | 2007-01-02 | 00:00:00 | 6,91 | 6,94 | 6,89 | 6,91 | 224.000 | | 2007-01-03 | 00:00:00 | 6,88 | 6,90 | 6,80 | 6,80 | 841.400 | | 2007-01-04 | 00:00:00 | 6,81 | 6,84 | 6,61 | 6,61 | 1.638.700 | | 2007-01-05 | 00:00:00 | 6,62 | 6,67 | 6,62 | 6,62 | 772.100 | | 2007-01-08 | 00:00:00 | 6,64 | 6,65 | 6,61 | 6,62 | 338.900 | | 2007-01-09 | 00:00:00 | 6,63 | 6,63 | 6,47 | 6,47 | 1.228.900 | | 2007-01-10 | 00:00:00 | 6,47 | 6,47 | 6,32 | 6,38 | 2.066.100 | | 2007-01-11 | 00:00:00 | 6,35 | 6,52 | 6,29 | 6,52 | 1.292.100 | | 2007-01-12 | 00:00:00 | 6,51 | 6,51 | 6,44 | 6,44 | 663.900 | | 2007-01-15 | 00:00:00 | 6,45 | 6,52 | 6,45 | 6,52 | 436.600 | | 2007-01-16 | 00:00:00 | 6,52 | 6,52 | 6,46 | 6,46 | 202.400 | | 2007-01-17 | 00:00:00 | 6,46 | 6,51 | 6,41 | 6,47 | 437.400 | | 2007-01-18 | 00:00:00 | 6,46 | 6,50 | 6,42 | 6,49 | 583.800 | | 2007-01-19 | 00:00:00 | 6,49 | 6,49 | 6,44 | 6,44 | 838.700 | | 2007-01-22 | 00:00:00 | 6,40 | 6,41 | 6,32 | 6,35 | 3.526.600 | | 2007-01-23 | 00:00:00 | 6,32 | 6,42 | 6,30 | 6,41 | 1.898.900 | | 2007-01-24 | 00:00:00 | 6,42 | 6,50 | 6,42 | 6,48 | 2.128.300 | | 2007-01-25 | 00:00:00 | 6,48 | 6,49 | 6,43 | 6,46 | 1.052.400 | | 2007-01-26 | 00:00:00 | 6,43 | 6,46 | 6,42 | 6,45 | 713.300 | | 2007-01-29 | 00:00:00 | 6,45 | 6,48 | 6,42 | 6,44 | 1.903.800 | | 2007-01-30 | 00:00:00 | 6,43 | 6,45 | 6,42 | 6,43 | 566.900 | | 2007-01-31 | 00:00:00 | 6,44 | 6,45 | 6,40 | 6,40 | 845.000 | | 2007-02-01 | 00:00:00 | 6,40 | 6,43 | 6,37 | 6,41 | 1.869.400 | | 2007-02-02 | 00:00:00 | 6,40 | 6,41 | 6,38 | 6,40 | 849.000 | | 2007-02-05 | 00:00:00 | 6,38 | 6,40 | 6,37 | 6,38 | 627.800 | | 2007-02-06 | 00:00:00 | 6,37 | 6,42 | 6,37 | 6,39 | 770.100 | | 2007-02-07 | 00:00:00 | 6,38 | 6,46 | 6,38 | 6,46 | 1.578.600 | | 2007-02-08 | 00:00:00 | 6,45 | 6,68 | 6,45 | 6,59 | 5.289.600 | | 2007-02-09 | 00:00:00 | 6,60 | 6,70 | 6,60 | 6,68 | 3.889.900 | | 2007-02-12 | 00:00:00 | 6,70 | 6,79 | 6,68 | 6,79 | 3.575.200 | | 2007-02-13 | 00:00:00 | 6,78 | 6,79 | 6,69 | 6,69 | 1.940.400 | | 2007-02-14 | 00:00:00 | 6,70 | 6,73 | 6,70 | 6,72 | 1.494.200 | | 2007-02-15 | 00:00:00 | 6,71 | 6,75 | 6,69 | 6,75 | 1.329.000 | | 2007-02-16 | 00:00:00 | 6,71 | 6,74 | 6,63 | 6,69 | 826.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
