(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-17 | 00:00:00 | 15,00 | 15,04 | 14,81 | 14,81 | 2.231.300 | | 2011-03-18 | 00:00:00 | 14,97 | 15,17 | 14,90 | 14,98 | 1.806.000 | | 2011-03-21 | 00:00:00 | 15,09 | 15,16 | 15,05 | 15,16 | 611.200 | | 2011-03-22 | 00:00:00 | 15,11 | 15,33 | 15,11 | 15,32 | 1.593.900 | | 2011-03-23 | 00:00:00 | 15,21 | 15,26 | 15,05 | 15,13 | 1.209.500 | | 2011-03-24 | 00:00:00 | 15,05 | 15,30 | 15,05 | 15,16 | 1.222.000 | | 2011-03-25 | 00:00:00 | 15,13 | 15,38 | 15,11 | 15,20 | 1.057.300 | | 2011-03-28 | 00:00:00 | 15,22 | 15,30 | 15,15 | 15,15 | 613.200 | | 2011-03-29 | 00:00:00 | 15,16 | 15,24 | 15,16 | 15,19 | 668.400 | | 2011-03-30 | 00:00:00 | 15,24 | 15,27 | 15,18 | 15,24 | 949.600 | | 2011-03-31 | 00:00:00 | 15,21 | 15,29 | 15,10 | 15,10 | 1.640.000 | | 2011-04-01 | 00:00:00 | 15,16 | 15,41 | 15,13 | 15,31 | 1.095.700 | | 2011-04-04 | 00:00:00 | 15,31 | 15,75 | 15,28 | 15,68 | 1.635.800 | | 2011-04-05 | 00:00:00 | 15,73 | 15,91 | 15,56 | 15,58 | 1.289.600 | | 2011-04-06 | 00:00:00 | 15,54 | 15,60 | 15,20 | 15,36 | 1.529.100 | | 2011-04-07 | 00:00:00 | 15,40 | 15,72 | 15,36 | 15,65 | 1.983.100 | | 2011-04-08 | 00:00:00 | 15,70 | 15,83 | 15,56 | 15,65 | 1.532.700 | | 2011-04-11 | 00:00:00 | 15,65 | 15,76 | 15,57 | 15,65 | 663.400 | | 2011-04-12 | 00:00:00 | 15,55 | 15,57 | 15,25 | 15,25 | 1.366.000 | | 2011-04-13 | 00:00:00 | 15,32 | 15,44 | 15,27 | 15,34 | 849.100 | | 2011-04-14 | 00:00:00 | 15,37 | 15,38 | 15,01 | 15,09 | 1.231.300 | | 2011-04-15 | 00:00:00 | 15,11 | 15,15 | 14,75 | 15,05 | 1.690.400 | | 2011-04-18 | 00:00:00 | 15,05 | 15,05 | 14,53 | 14,55 | 1.269.800 | | 2011-04-19 | 00:00:00 | 14,57 | 14,67 | 14,40 | 14,56 | 1.264.500 | | 2011-04-20 | 00:00:00 | 14,73 | 14,85 | 14,60 | 14,81 | 1.285.600 | | 2011-04-21 | 00:00:00 | 14,82 | 14,89 | 14,61 | 14,66 | 895.100 | | 2011-04-26 | 00:00:00 | 14,67 | 14,74 | 14,48 | 14,60 | 1.357.600 | | 2011-04-27 | 00:00:00 | 14,64 | 14,69 | 14,59 | 14,60 | 596.200 | | 2011-04-28 | 00:00:00 | 14,65 | 14,68 | 14,57 | 14,57 | 984.600 | | 2011-04-29 | 00:00:00 | 14,64 | 15,10 | 14,60 | 15,10 | 1.529.400 | | 2011-05-02 | 00:00:00 | 15,02 | 15,19 | 14,87 | 15,09 | 634.800 | | 2011-05-03 | 00:00:00 | 14,99 | 15,09 | 14,62 | 14,87 | 1.469.700 | | 2011-05-04 | 00:00:00 | 14,85 | 15,05 | 14,52 | 14,52 | 1.565.500 | | 2011-05-05 | 00:00:00 | 14,60 | 14,77 | 14,47 | 14,53 | 1.627.600 | | 2011-05-06 | 00:00:00 | 14,53 | 14,60 | 14,26 | 14,56 | 1.561.100 | | 2011-05-09 | 00:00:00 | 14,51 | 14,57 | 14,26 | 14,37 | 1.566.200 | | 2011-05-10 | 00:00:00 | 14,44 | 14,53 | 14,37 | 14,37 | 1.069.200 | | 2011-05-11 | 00:00:00 | 14,45 | 14,57 | 14,39 | 14,51 | 893.000 | | 2011-05-12 | 00:00:00 | 14,44 | 14,48 | 14,33 | 14,41 | 1.153.100 | | 2011-05-13 | 00:00:00 | 14,45 | 14,49 | 14,43 | 14,47 | 750.800 | | 2011-05-16 | 00:00:00 | 14,41 | 14,47 | 14,27 | 14,31 | 712.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
