(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 | | 2010-11-25 | 00:00:00 | 13,38 | 13,45 | 13,01 | 13,11 | 1.312.200 | | 2010-11-26 | 00:00:00 | 13,02 | 13,15 | 12,86 | 13,09 | 926.800 | | 2010-11-29 | 00:00:00 | 13,17 | 13,24 | 12,87 | 12,88 | 784.500 | | 2010-11-30 | 00:00:00 | 12,85 | 12,98 | 12,66 | 12,90 | 1.479.200 | | 2010-12-01 | 00:00:00 | 12,94 | 13,39 | 12,78 | 13,39 | 1.494.700 | | 2010-12-02 | 00:00:00 | 13,45 | 13,85 | 13,39 | 13,82 | 2.064.000 | | 2010-12-03 | 00:00:00 | 13,76 | 13,89 | 13,70 | 13,70 | 1.085.200 | | 2010-12-06 | 00:00:00 | 13,75 | 13,75 | 13,51 | 13,69 | 944.500 | | 2010-12-07 | 00:00:00 | 13,71 | 13,88 | 13,66 | 13,80 | 855.600 | | 2010-12-08 | 00:00:00 | 13,79 | 13,98 | 13,70 | 13,85 | 813.700 | | 2010-12-09 | 00:00:00 | 13,98 | 14,71 | 13,97 | 14,20 | 3.101.900 | | 2010-12-10 | 00:00:00 | 14,30 | 14,45 | 14,29 | 14,30 | 1.324.900 | | 2010-12-13 | 00:00:00 | 14,33 | 14,50 | 14,33 | 14,48 | 1.388.600 | | 2010-12-14 | 00:00:00 | 14,52 | 14,57 | 14,07 | 14,27 | 1.306.800 | | 2010-12-15 | 00:00:00 | 14,25 | 14,39 | 14,23 | 14,25 | 904.300 | | 2010-12-16 | 00:00:00 | 14,26 | 14,39 | 14,15 | 14,31 | 1.124.600 | | 2010-12-17 | 00:00:00 | 14,35 | 14,38 | 14,14 | 14,14 | 1.336.700 | | 2010-12-20 | 00:00:00 | 14,24 | 14,48 | 14,15 | 14,36 | 1.001.100 | | 2010-12-21 | 00:00:00 | 14,42 | 14,51 | 14,38 | 14,50 | 2.035.600 | | 2010-12-22 | 00:00:00 | 14,55 | 14,67 | 14,52 | 14,60 | 1.063.600 | | 2010-12-23 | 00:00:00 | 14,58 | 14,59 | 14,40 | 14,48 | 368.300 | | 2010-12-24 | 00:00:00 | 14,40 | 14,52 | 14,36 | 14,52 | 103.100 | | 2010-12-27 | 00:00:00 | 14,40 | 14,46 | 14,30 | 14,40 | 262.800 | | 2010-12-28 | 00:00:00 | 14,40 | 14,52 | 14,38 | 14,50 | 218.600 | | 2010-12-29 | 00:00:00 | 14,43 | 14,79 | 14,40 | 14,79 | 1.017.500 | | 2010-12-30 | 00:00:00 | 14,80 | 14,86 | 14,47 | 14,51 | 708.600 | | 2010-12-31 | 00:00:00 | 14,49 | 14,56 | 14,31 | 14,34 | 298.300 | | 2011-01-03 | 00:00:00 | 14,54 | 14,99 | 14,47 | 14,94 | 1.398.500 | | 2011-01-04 | 00:00:00 | 14,90 | 14,94 | 14,73 | 14,81 | 2.932.600 | | 2011-01-05 | 00:00:00 | 14,84 | 14,84 | 14,49 | 14,61 | 1.890.900 | | 2011-01-06 | 00:00:00 | 14,65 | 14,74 | 14,48 | 14,55 | 827.600 | | 2011-01-07 | 00:00:00 | 14,50 | 14,57 | 14,21 | 14,25 | 1.246.600 | | 2011-01-10 | 00:00:00 | 14,17 | 14,23 | 13,98 | 14,14 | 1.149.300 | | 2011-01-11 | 00:00:00 | 14,21 | 14,37 | 14,15 | 14,30 | 1.252.600 | | 2011-01-12 | 00:00:00 | 14,35 | 14,52 | 14,15 | 14,44 | 1.581.900 | | 2011-01-13 | 00:00:00 | 14,47 | 14,67 | 14,31 | 14,56 | 1.318.000 | | 2011-01-14 | 00:00:00 | 14,56 | 14,59 | 14,44 | 14,48 | 634.200 | | 2011-01-17 | 00:00:00 | 14,44 | 14,45 | 14,19 | 14,32 | 815.900 | | 2011-01-18 | 00:00:00 | 14,33 | 14,52 | 14,31 | 14,47 | 697.100 | | 2011-01-19 | 00:00:00 | 14,51 | 14,52 | 14,38 | 14,48 | 1.208.700 | | 2011-01-20 | 00:00:00 | 14,48 | 14,49 | 14,06 | 14,35 | 1.333.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
