(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-16 | 00:00:00 | 6,71 | 6,74 | 6,63 | 6,69 | 826.000 | | 2007-02-19 | 00:00:00 | 6,68 | 6,69 | 6,63 | 6,67 | 4.447 | | 2007-02-20 | 00:00:00 | 6,67 | 6,69 | 6,66 | 6,68 | 217.500 | | 2007-02-21 | 00:00:00 | 6,68 | 6,68 | 6,62 | 6,64 | 895.500 | | 2007-02-22 | 00:00:00 | 6,64 | 6,79 | 6,64 | 6,70 | 2.600.500 | | 2007-02-23 | 00:00:00 | 6,79 | 6,94 | 6,77 | 6,92 | 7.868.200 | | 2007-02-26 | 00:00:00 | 6,93 | 7,15 | 6,93 | 7,13 | 5.638.900 | | 2007-02-27 | 00:00:00 | 7,11 | 7,11 | 6,99 | 7,02 | 3.691.200 | | 2007-02-28 | 00:00:00 | 6,95 | 7,03 | 6,92 | 7,01 | 2.426.100 | | 2007-03-01 | 00:00:00 | 7,01 | 7,25 | 7,01 | 7,20 | 3.651.900 | | 2007-03-02 | 00:00:00 | 7,21 | 7,32 | 7,10 | 7,28 | 1.864.000 | | 2007-03-05 | 00:00:00 | 7,15 | 7,20 | 7,00 | 7,12 | 1.891.300 | | 2007-03-06 | 00:00:00 | 7,15 | 7,25 | 7,10 | 7,21 | 1.394.300 | | 2007-03-07 | 00:00:00 | 7,25 | 7,39 | 7,23 | 7,35 | 1.818.900 | | 2007-03-08 | 00:00:00 | 7,40 | 7,43 | 7,26 | 7,31 | 1.075.300 | | 2007-03-09 | 00:00:00 | 7,32 | 7,36 | 7,24 | 7,31 | 1.042.900 | | 2007-03-12 | 00:00:00 | 7,33 | 7,35 | 7,28 | 7,35 | 672.400 | | 2007-03-13 | 00:00:00 | 7,31 | 7,34 | 7,20 | 7,20 | 826.300 | | 2007-03-14 | 00:00:00 | 7,15 | 7,15 | 7,03 | 7,06 | 1.239.400 | | 2007-03-15 | 00:00:00 | 7,16 | 7,20 | 7,14 | 7,14 | 586.200 | | 2007-03-16 | 00:00:00 | 7,15 | 7,16 | 7,07 | 7,10 | 575.300 | | 2007-03-19 | 00:00:00 | 7,10 | 7,14 | 7,08 | 7,08 | 230.300 | | 2007-03-20 | 00:00:00 | 7,12 | 7,30 | 7,07 | 7,30 | 467.200 | | 2007-03-21 | 00:00:00 | 7,29 | 7,44 | 7,29 | 7,38 | 1.689.800 | | 2007-03-22 | 00:00:00 | 7,45 | 7,55 | 7,41 | 7,44 | 3.153.700 | | 2007-03-23 | 00:00:00 | 7,46 | 7,49 | 7,45 | 7,46 | 979.000 | | 2007-03-26 | 00:00:00 | 7,47 | 7,50 | 7,47 | 7,49 | 714.900 | | 2007-03-27 | 00:00:00 | 7,49 | 7,55 | 7,49 | 7,50 | 1.043.100 | | 2007-03-28 | 00:00:00 | 7,50 | 7,53 | 7,49 | 7,51 | 500.400 | | 2007-03-29 | 00:00:00 | 7,50 | 7,53 | 7,46 | 7,46 | 515.800 | | 2007-03-30 | 00:00:00 | 7,49 | 7,50 | 7,45 | 7,50 | 673.100 | | 2007-04-02 | 00:00:00 | 7,47 | 7,50 | 7,47 | 7,47 | 319.700 | | 2007-04-03 | 00:00:00 | 7,46 | 7,50 | 7,40 | 7,47 | 906.900 | | 2007-04-04 | 00:00:00 | 7,50 | 7,58 | 7,49 | 7,50 | 931.400 | | 2007-04-05 | 00:00:00 | 7,50 | 7,52 | 7,47 | 7,48 | 260.600 | | 2007-04-10 | 00:00:00 | 7,46 | 7,52 | 7,46 | 7,52 | 459.400 | | 2007-04-11 | 00:00:00 | 7,48 | 7,54 | 7,48 | 7,54 | 656.800 | | 2007-04-12 | 00:00:00 | 7,50 | 7,54 | 7,50 | 7,50 | 328.500 | | 2007-04-13 | 00:00:00 | 7,51 | 7,55 | 7,47 | 7,55 | 1.431.500 | | 2007-04-16 | 00:00:00 | 7,55 | 7,77 | 7,51 | 7,75 | 1.919.800 | | 2007-04-17 | 00:00:00 | 7,75 | 7,80 | 7,70 | 7,80 | 1.544.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
