(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 | | 2011-09-05 | 00:00:00 | 13,55 | 13,56 | 13,14 | 13,25 | 1.052.400 | | 2011-09-06 | 00:00:00 | 13,20 | 13,30 | 12,93 | 13,00 | 976.600 | | 2011-09-07 | 00:00:00 | 13,27 | 13,70 | 13,21 | 13,67 | 1.506.800 | | 2011-09-08 | 00:00:00 | 13,67 | 14,03 | 13,65 | 14,03 | 1.230.300 | | 2011-09-09 | 00:00:00 | 13,99 | 14,06 | 13,68 | 13,73 | 1.066.000 | | 2011-09-12 | 00:00:00 | 13,49 | 13,65 | 13,20 | 13,33 | 1.109.300 | | 2011-09-13 | 00:00:00 | 13,51 | 13,76 | 13,20 | 13,71 | 1.125.200 | | 2011-09-14 | 00:00:00 | 13,53 | 13,86 | 13,53 | 13,77 | 1.362.300 | | 2011-09-15 | 00:00:00 | 13,86 | 14,66 | 13,78 | 14,48 | 1.417.800 | | 2011-09-16 | 00:00:00 | 14,60 | 14,68 | 14,10 | 14,56 | 2.217.400 | | 2011-09-19 | 00:00:00 | 14,26 | 14,58 | 14,20 | 14,38 | 972.500 | | 2011-09-20 | 00:00:00 | 14,30 | 14,55 | 14,23 | 14,37 | 983.400 | | 2011-09-21 | 00:00:00 | 14,38 | 14,58 | 14,28 | 14,58 | 861.900 | | 2011-09-22 | 00:00:00 | 14,44 | 14,75 | 13,28 | 13,35 | 2.239.400 | | 2011-09-23 | 00:00:00 | 13,54 | 13,66 | 12,82 | 13,39 | 2.254.100 | | 2011-09-26 | 00:00:00 | 13,25 | 13,71 | 13,05 | 13,62 | 1.239.600 | | 2011-09-27 | 00:00:00 | 13,89 | 14,08 | 13,76 | 14,05 | 1.123.400 | | 2011-09-28 | 00:00:00 | 13,87 | 14,19 | 13,60 | 13,80 | 1.290.100 | | 2011-09-29 | 00:00:00 | 13,75 | 13,93 | 13,56 | 13,79 | 1.022.500 | | 2011-09-30 | 00:00:00 | 13,79 | 13,79 | 13,45 | 13,74 | 893.300 | | 2011-10-03 | 00:00:00 | 13,48 | 13,69 | 13,32 | 13,48 | 754.600 | | 2011-10-04 | 00:00:00 | 13,35 | 13,38 | 12,74 | 13,08 | 1.293.200 | | 2011-10-05 | 00:00:00 | 13,22 | 13,84 | 13,22 | 13,74 | 1.192.100 | | 2011-10-06 | 00:00:00 | 13,74 | 14,14 | 13,71 | 14,10 | 1.285.600 | | 2011-10-07 | 00:00:00 | 13,98 | 14,35 | 13,93 | 14,20 | 1.003.700 | | 2011-10-10 | 00:00:00 | 14,24 | 14,79 | 14,23 | 14,60 | 1.364.400 | | 2011-10-11 | 00:00:00 | 14,66 | 14,88 | 14,52 | 14,53 | 901.000 | | 2011-10-12 | 00:00:00 | 14,56 | 15,05 | 14,40 | 14,83 | 1.072.100 | | 2011-10-13 | 00:00:00 | 14,84 | 14,95 | 14,27 | 14,43 | 1.150.700 | | 2011-10-14 | 00:00:00 | 14,40 | 14,99 | 14,35 | 14,91 | 834.700 | | 2011-10-17 | 00:00:00 | 14,99 | 15,15 | 14,39 | 14,45 | 1.014.000 | | 2011-10-18 | 00:00:00 | 14,41 | 14,82 | 14,22 | 14,68 | 1.004.000 | | 2011-10-19 | 00:00:00 | 14,70 | 14,80 | 14,44 | 14,45 | 1.086.400 | | 2011-10-20 | 00:00:00 | 14,39 | 14,93 | 14,20 | 14,85 | 1.805.100 | | 2011-10-21 | 00:00:00 | 14,85 | 15,10 | 14,77 | 15,10 | 1.294.100 | | 2011-10-24 | 00:00:00 | 15,11 | 15,12 | 14,78 | 15,02 | 1.242.500 | | 2011-10-25 | 00:00:00 | 15,00 | 15,02 | 14,65 | 14,70 | 846.200 | | 2011-10-26 | 00:00:00 | 14,80 | 14,99 | 14,48 | 14,60 | 1.295.100 | | 2011-10-27 | 00:00:00 | 14,90 | 15,27 | 14,85 | 15,00 | 2.088.900 | | 2011-10-28 | 00:00:00 | 15,05 | 15,23 | 14,91 | 14,91 | 1.300.000 | | 2011-10-31 | 00:00:00 | 14,80 | 15,15 | 14,80 | 14,98 | 1.205.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
