(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-15 | 00:00:00 | 13,65 | 13,68 | 13,40 | 13,56 | 1.441.900 | | 2010-04-16 | 00:00:00 | 13,45 | 13,53 | 13,00 | 13,02 | 1.751.100 | | 2010-04-19 | 00:00:00 | 12,93 | 13,02 | 12,61 | 12,89 | 1.547.200 | | 2010-04-20 | 00:00:00 | 12,95 | 13,35 | 12,95 | 13,33 | 1.390.300 | | 2010-04-21 | 00:00:00 | 13,39 | 13,54 | 13,14 | 13,26 | 2.576.700 | | 2010-04-22 | 00:00:00 | 13,22 | 13,22 | 12,52 | 12,60 | 3.454.200 | | 2010-04-23 | 00:00:00 | 12,65 | 12,80 | 12,41 | 12,70 | 1.863.600 | | 2010-04-26 | 00:00:00 | 12,81 | 12,93 | 12,30 | 12,32 | 2.248.700 | | 2010-04-27 | 00:00:00 | 12,37 | 12,37 | 11,95 | 11,95 | 3.752.600 | | 2010-04-28 | 00:00:00 | 11,73 | 12,06 | 10,97 | 11,69 | 6.302.900 | | 2010-04-29 | 00:00:00 | 11,91 | 12,29 | 11,77 | 12,20 | 2.870.200 | | 2010-04-30 | 00:00:00 | 12,28 | 12,45 | 11,97 | 12,03 | 2.326.400 | | 2010-05-03 | 00:00:00 | 12,19 | 12,28 | 12,00 | 12,16 | 1.060.400 | | 2010-05-04 | 00:00:00 | 12,23 | 12,28 | 11,41 | 11,48 | 3.481.300 | | 2010-05-05 | 00:00:00 | 11,48 | 11,70 | 11,08 | 11,55 | 3.259.300 | | 2010-05-06 | 00:00:00 | 11,50 | 11,76 | 11,06 | 11,15 | 2.243.900 | | 2010-05-07 | 00:00:00 | 10,97 | 11,03 | 10,51 | 10,69 | 2.864.800 | | 2010-05-10 | 00:00:00 | 11,53 | 11,74 | 11,25 | 11,74 | 3.378.500 | | 2010-05-11 | 00:00:00 | 11,70 | 11,74 | 11,25 | 11,65 | 2.087.000 | | 2010-05-12 | 00:00:00 | 11,60 | 12,18 | 11,52 | 12,18 | 2.800.800 | | 2010-05-13 | 00:00:00 | 12,26 | 12,30 | 12,03 | 12,15 | 1.856.700 | | 2010-05-14 | 00:00:00 | 12,15 | 12,20 | 11,33 | 11,50 | 2.265.500 | | 2010-05-17 | 00:00:00 | 11,38 | 11,75 | 11,15 | 11,71 | 2.348.400 | | 2010-05-18 | 00:00:00 | 11,85 | 11,95 | 11,61 | 11,70 | 2.322.600 | | 2010-05-19 | 00:00:00 | 11,54 | 11,64 | 11,24 | 11,35 | 2.200.300 | | 2010-05-20 | 00:00:00 | 11,39 | 11,55 | 10,72 | 11,06 | 2.864.400 | | 2010-05-21 | 00:00:00 | 11,03 | 11,30 | 10,75 | 11,30 | 2.559.000 | | 2010-05-24 | 00:00:00 | 11,38 | 11,44 | 11,15 | 11,33 | 1.445.200 | | 2010-05-25 | 00:00:00 | 10,98 | 11,21 | 10,81 | 11,05 | 2.431.900 | | 2010-05-26 | 00:00:00 | 11,31 | 11,66 | 11,30 | 11,66 | 6.961.800 | | 2010-05-27 | 00:00:00 | 11,68 | 12,19 | 11,59 | 12,19 | 2.957.200 | | 2010-05-28 | 00:00:00 | 12,23 | 12,41 | 12,01 | 12,22 | 1.978.900 | | 2010-05-31 | 00:00:00 | 12,23 | 12,35 | 12,10 | 12,13 | 474.100 | | 2010-06-01 | 00:00:00 | 12,05 | 12,11 | 11,80 | 12,01 | 1.886.800 | | 2010-06-02 | 00:00:00 | 11,81 | 11,90 | 11,71 | 11,87 | 2.317.400 | | 2010-06-03 | 00:00:00 | 12,01 | 12,19 | 12,01 | 12,07 | 1.073.400 | | 2010-06-04 | 00:00:00 | 12,11 | 12,16 | 11,78 | 12,00 | 1.811.500 | | 2010-06-07 | 00:00:00 | 11,86 | 12,07 | 11,70 | 11,94 | 1.146.000 | | 2010-06-08 | 00:00:00 | 12,01 | 12,05 | 11,55 | 11,65 | 1.944.900 | | 2010-06-09 | 00:00:00 | 11,78 | 11,93 | 11,57 | 11,90 | 1.247.200 | | 2010-06-10 | 00:00:00 | 11,70 | 12,18 | 11,70 | 12,14 | 1.646.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
