(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 | | 2009-12-17 | 00:00:00 | 11,95 | 12,05 | 11,81 | 11,93 | 1.210.700 | | 2009-12-18 | 00:00:00 | 11,90 | 12,00 | 11,85 | 11,86 | 922.100 | | 2009-12-21 | 00:00:00 | 11,84 | 12,00 | 11,84 | 12,00 | 2.713.100 | | 2009-12-22 | 00:00:00 | 11,99 | 12,02 | 11,95 | 12,00 | 692.700 | | 2009-12-23 | 00:00:00 | 12,00 | 12,10 | 11,98 | 12,01 | 563.000 | | 2009-12-24 | 00:00:00 | 12,02 | 12,24 | 12,02 | 12,24 | 312.200 | | 2009-12-28 | 00:00:00 | 12,21 | 12,30 | 12,17 | 12,28 | 308.000 | | 2009-12-29 | 00:00:00 | 12,29 | 12,29 | 11,98 | 12,16 | 409.400 | | 2009-12-30 | 00:00:00 | 12,17 | 12,21 | 12,09 | 12,18 | 3.859.700 | | 2009-12-31 | 00:00:00 | 12,20 | 12,22 | 12,05 | 12,08 | 270.600 | | 2010-01-04 | 00:00:00 | 12,16 | 12,29 | 12,15 | 12,29 | 642.100 | | 2010-01-05 | 00:00:00 | 12,42 | 12,95 | 12,37 | 12,74 | 3.104.800 | | 2010-01-06 | 00:00:00 | 12,76 | 12,79 | 12,53 | 12,57 | 1.079.600 | | 2010-01-07 | 00:00:00 | 12,57 | 12,69 | 12,48 | 12,61 | 1.222.900 | | 2010-01-08 | 00:00:00 | 12,65 | 12,68 | 12,49 | 12,68 | 862.100 | | 2010-01-11 | 00:00:00 | 12,69 | 12,93 | 12,69 | 12,75 | 1.452.400 | | 2010-01-12 | 00:00:00 | 12,70 | 12,70 | 12,51 | 12,65 | 1.241.400 | | 2010-01-13 | 00:00:00 | 12,73 | 12,88 | 12,56 | 12,62 | 2.300.600 | | 2010-01-14 | 00:00:00 | 12,78 | 12,99 | 12,77 | 12,90 | 3.856.200 | | 2010-01-15 | 00:00:00 | 12,90 | 12,90 | 12,68 | 12,82 | 1.737.400 | | 2010-01-18 | 00:00:00 | 12,79 | 12,85 | 12,77 | 12,81 | 829.500 | | 2010-01-19 | 00:00:00 | 12,81 | 12,82 | 12,60 | 12,65 | 1.633.200 | | 2010-01-20 | 00:00:00 | 12,65 | 12,67 | 12,33 | 12,41 | 1.514.500 | | 2010-01-21 | 00:00:00 | 12,50 | 12,52 | 12,34 | 12,35 | 1.057.100 | | 2010-01-22 | 00:00:00 | 12,31 | 12,31 | 11,99 | 11,99 | 1.645.700 | | 2010-01-25 | 00:00:00 | 11,90 | 12,08 | 11,81 | 11,82 | 3.068.100 | | 2010-01-26 | 00:00:00 | 11,77 | 11,85 | 11,60 | 11,78 | 2.448.600 | | 2010-01-27 | 00:00:00 | 11,70 | 11,90 | 11,61 | 11,80 | 1.278.800 | | 2010-01-28 | 00:00:00 | 11,86 | 12,15 | 11,65 | 11,67 | 2.089.200 | | 2010-01-29 | 00:00:00 | 11,78 | 11,80 | 11,55 | 11,56 | 1.777.700 | | 2010-02-01 | 00:00:00 | 11,51 | 11,67 | 11,39 | 11,64 | 1.162.300 | | 2010-02-02 | 00:00:00 | 11,70 | 11,83 | 11,59 | 11,80 | 1.261.900 | | 2010-02-04 | 00:00:00 | 11,65 | 11,65 | 10,98 | 11,12 | 4.412.000 | | 2010-02-05 | 00:00:00 | 11,05 | 11,08 | 10,37 | 10,85 | 6.680.200 | | 2010-02-08 | 00:00:00 | 10,90 | 11,06 | 10,77 | 10,91 | 2.884.700 | | 2010-02-09 | 00:00:00 | 10,91 | 11,14 | 10,76 | 11,02 | 2.136.700 | | 2010-02-10 | 00:00:00 | 11,20 | 11,31 | 10,90 | 10,94 | 2.037.100 | | 2010-02-11 | 00:00:00 | 11,05 | 11,28 | 10,97 | 11,05 | 2.296.600 | | 2010-02-12 | 00:00:00 | 11,09 | 11,19 | 10,90 | 10,91 | 1.435.400 | | 2010-02-15 | 00:00:00 | 10,90 | 11,27 | 10,90 | 11,20 | 1.130.800 | | 2010-02-16 | 00:00:00 | 11,27 | 11,67 | 11,27 | 11,57 | 2.190.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
