(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 | | 2011-12-26 | 00:00:00 | 11,76 | 11,76 | 11,76 | 11,76 | 0 | | 2011-12-27 | 00:00:00 | 11,75 | 11,79 | 11,61 | 11,70 | 273.900 | | 2011-12-28 | 00:00:00 | 11,68 | 11,73 | 11,38 | 11,38 | 569.100 | | 2011-12-29 | 00:00:00 | 11,49 | 11,51 | 11,28 | 11,40 | 630.700 | | 2011-12-30 | 00:00:00 | 11,43 | 11,54 | 11,35 | 11,38 | 429.400 | | 2012-01-02 | 00:00:00 | 11,49 | 11,76 | 11,43 | 11,74 | 271.300 | | 2012-01-03 | 00:00:00 | 11,74 | 12,39 | 11,60 | 12,36 | 1.513.300 | | 2012-01-04 | 00:00:00 | 12,37 | 12,70 | 12,12 | 12,30 | 1.807.900 | | 2012-01-05 | 00:00:00 | 12,33 | 12,40 | 12,20 | 12,26 | 1.012.200 | | 2012-01-06 | 00:00:00 | 12,34 | 12,78 | 12,26 | 12,71 | 1.442.200 | | 2012-01-09 | 00:00:00 | 12,71 | 12,93 | 12,50 | 12,63 | 1.262.800 | | 2012-01-10 | 00:00:00 | 12,75 | 12,81 | 12,67 | 12,79 | 990.900 | | 2012-01-11 | 00:00:00 | 12,81 | 12,84 | 12,34 | 12,47 | 1.159.700 | | 2012-01-12 | 00:00:00 | 12,58 | 12,65 | 12,40 | 12,40 | 699.500 | | 2012-01-13 | 00:00:00 | 12,51 | 12,59 | 12,02 | 12,26 | 1.031.200 | | 2012-01-16 | 00:00:00 | 12,11 | 12,11 | 11,91 | 11,96 | 879.800 | | 2012-01-17 | 00:00:00 | 12,02 | 12,27 | 12,01 | 12,20 | 1.302.300 | | 2012-01-18 | 00:00:00 | 12,20 | 12,30 | 12,07 | 12,18 | 745.600 | | 2012-01-19 | 00:00:00 | 12,23 | 12,50 | 12,23 | 12,41 | 862.100 | | 2012-01-20 | 00:00:00 | 12,52 | 12,52 | 12,26 | 12,42 | 833.000 | | 2012-01-23 | 00:00:00 | 12,44 | 12,60 | 12,38 | 12,58 | 890.600 | | 2012-01-24 | 00:00:00 | 12,55 | 12,78 | 12,48 | 12,78 | 1.594.500 | | 2012-01-25 | 00:00:00 | 12,80 | 12,88 | 12,69 | 12,88 | 1.209.000 | | 2012-01-26 | 00:00:00 | 12,88 | 13,15 | 12,88 | 13,10 | 1.133.900 | | 2012-01-27 | 00:00:00 | 13,02 | 13,14 | 12,76 | 12,76 | 1.359.400 | | 2012-01-30 | 00:00:00 | 12,65 | 12,76 | 12,39 | 12,49 | 1.279.600 | | 2012-01-31 | 00:00:00 | 12,52 | 12,70 | 12,32 | 12,34 | 1.083.000 | | 2012-02-01 | 00:00:00 | 12,32 | 12,75 | 12,31 | 12,70 | 1.963.500 | | 2012-02-02 | 00:00:00 | 12,80 | 12,97 | 12,66 | 12,94 | 828.600 | | 2012-02-03 | 00:00:00 | 12,78 | 13,15 | 12,76 | 13,15 | 1.116.100 | | 2012-02-06 | 00:00:00 | 13,00 | 13,09 | 12,92 | 13,00 | 1.017.300 | | 2012-02-07 | 00:00:00 | 13,14 | 13,14 | 12,90 | 12,98 | 766.100 | | 2012-02-08 | 00:00:00 | 12,95 | 13,10 | 12,95 | 12,98 | 991.500 | | 2012-02-09 | 00:00:00 | 13,08 | 13,18 | 12,79 | 12,99 | 1.435.800 | | 2012-02-10 | 00:00:00 | 12,95 | 12,95 | 12,55 | 12,72 | 1.601.000 | | 2012-02-13 | 00:00:00 | 12,72 | 13,18 | 12,72 | 13,10 | 1.901.500 | | 2012-02-14 | 00:00:00 | 13,01 | 13,17 | 12,96 | 13,06 | 725.300 | | 2012-02-15 | 00:00:00 | 13,21 | 13,38 | 12,65 | 12,77 | 3.003.200 | | 2012-02-16 | 00:00:00 | 12,75 | 12,85 | 12,53 | 12,85 | 1.195.500 | | 2012-02-17 | 00:00:00 | 12,95 | 12,95 | 12,67 | 12,76 | 933.100 | | 2012-02-20 | 00:00:00 | 12,85 | 12,98 | 12,73 | 12,87 | 855.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
