(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 | | 2009-10-16 | 00:00:00 | 12,29 | 12,36 | 12,18 | 12,32 | 2.111.600 | | 2009-10-19 | 00:00:00 | 12,43 | 12,62 | 12,43 | 12,56 | 1.365.000 | | 2009-10-20 | 00:00:00 | 12,60 | 12,65 | 12,40 | 12,53 | 1.075.200 | | 2009-10-21 | 00:00:00 | 12,52 | 12,56 | 12,26 | 12,51 | 1.647.300 | | 2009-10-22 | 00:00:00 | 12,47 | 12,47 | 12,26 | 12,35 | 935.200 | | 2009-10-23 | 00:00:00 | 12,39 | 12,43 | 12,12 | 12,19 | 1.011.800 | | 2009-10-26 | 00:00:00 | 12,20 | 12,31 | 11,88 | 12,01 | 1.350.900 | | 2009-10-27 | 00:00:00 | 12,00 | 12,09 | 11,85 | 12,00 | 1.115.200 | | 2009-10-28 | 00:00:00 | 12,03 | 12,05 | 11,37 | 11,45 | 3.228.700 | | 2009-10-29 | 00:00:00 | 11,16 | 11,94 | 11,10 | 11,85 | 1.789.400 | | 2009-10-30 | 00:00:00 | 11,98 | 11,98 | 11,40 | 11,44 | 1.870.900 | | 2009-11-02 | 00:00:00 | 11,44 | 11,80 | 11,32 | 11,78 | 921.500 | | 2009-11-03 | 00:00:00 | 11,65 | 11,76 | 11,48 | 11,73 | 1.064.200 | | 2009-11-04 | 00:00:00 | 11,73 | 11,93 | 11,73 | 11,84 | 1.455.200 | | 2009-11-05 | 00:00:00 | 11,75 | 11,84 | 11,65 | 11,75 | 1.147.200 | | 2009-11-06 | 00:00:00 | 11,80 | 11,99 | 11,72 | 11,94 | 1.987.500 | | 2009-11-09 | 00:00:00 | 12,00 | 12,23 | 11,94 | 12,19 | 1.383.300 | | 2009-11-10 | 00:00:00 | 12,25 | 12,28 | 12,18 | 12,21 | 1.129.400 | | 2009-11-11 | 00:00:00 | 12,28 | 12,39 | 12,20 | 12,32 | 1.109.500 | | 2009-11-13 | 00:00:00 | 12,31 | 12,64 | 12,28 | 12,45 | 2.313.100 | | 2009-11-16 | 00:00:00 | 12,54 | 12,61 | 12,49 | 12,52 | 922.200 | | 2009-11-17 | 00:00:00 | 12,52 | 12,52 | 12,35 | 12,44 | 719.400 | | 2009-11-18 | 00:00:00 | 12,45 | 12,59 | 12,40 | 12,40 | 747.100 | | 2009-11-19 | 00:00:00 | 12,45 | 12,56 | 12,32 | 12,36 | 1.109.000 | | 2009-11-20 | 00:00:00 | 12,37 | 12,52 | 12,31 | 12,33 | 929.400 | | 2009-11-23 | 00:00:00 | 12,41 | 12,54 | 12,41 | 12,48 | 936.300 | | 2009-11-24 | 00:00:00 | 12,45 | 12,57 | 12,40 | 12,47 | 1.081.900 | | 2009-11-25 | 00:00:00 | 12,52 | 12,53 | 12,40 | 12,48 | 1.004.600 | | 2009-11-26 | 00:00:00 | 12,43 | 12,45 | 12,31 | 12,32 | 1.296.300 | | 2009-11-27 | 00:00:00 | 12,15 | 12,32 | 11,84 | 12,30 | 1.355.500 | | 2009-11-30 | 00:00:00 | 12,32 | 12,37 | 11,97 | 12,02 | 1.312.800 | | 2009-12-01 | 00:00:00 | 12,06 | 12,24 | 12,01 | 12,11 | 943.900 | | 2009-12-02 | 00:00:00 | 12,09 | 12,13 | 11,96 | 12,00 | 823.500 | | 2009-12-04 | 00:00:00 | 11,95 | 12,12 | 11,88 | 11,97 | 859.600 | | 2009-12-07 | 00:00:00 | 11,94 | 12,06 | 11,81 | 11,97 | 718.500 | | 2009-12-09 | 00:00:00 | 11,77 | 11,84 | 11,56 | 11,62 | 1.215.100 | | 2009-12-11 | 00:00:00 | 11,68 | 11,76 | 11,61 | 11,65 | 801.000 | | 2009-12-14 | 00:00:00 | 11,72 | 11,86 | 11,61 | 11,83 | 907.200 | | 2009-12-15 | 00:00:00 | 11,77 | 11,89 | 11,76 | 11,84 | 462.000 | | 2009-12-16 | 00:00:00 | 11,81 | 11,99 | 11,81 | 11,95 | 799.000 | | 2009-12-17 | 00:00:00 | 11,95 | 12,05 | 11,81 | 11,93 | 1.210.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
