(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 | | 2012-02-20 | 00:00:00 | 12,85 | 12,98 | 12,73 | 12,87 | 855.900 | | 2012-02-21 | 00:00:00 | 12,74 | 12,81 | 12,56 | 12,60 | 843.300 | | 2012-02-22 | 00:00:00 | 12,72 | 12,97 | 12,64 | 12,88 | 1.504.100 | | 2012-02-23 | 00:00:00 | 12,85 | 12,95 | 12,75 | 12,82 | 1.496.500 | | 2012-02-24 | 00:00:00 | 12,83 | 13,28 | 12,81 | 13,26 | 2.355.800 | | 2012-02-27 | 00:00:00 | 13,15 | 13,23 | 12,96 | 13,00 | 1.449.900 | | 2012-02-28 | 00:00:00 | 13,03 | 13,28 | 13,02 | 13,02 | 1.190.300 | | 2012-02-29 | 00:00:00 | 13,04 | 13,13 | 12,94 | 13,09 | 1.433.900 | | 2012-03-01 | 00:00:00 | 13,10 | 13,35 | 13,02 | 13,27 | 831.500 | | 2012-03-02 | 00:00:00 | 13,27 | 13,52 | 13,27 | 13,43 | 1.261.100 | | 2012-03-05 | 00:00:00 | 13,36 | 13,40 | 13,13 | 13,13 | 1.012.800 | | 2012-03-06 | 00:00:00 | 13,15 | 13,19 | 12,66 | 12,66 | 1.688.300 | | 2012-03-07 | 00:00:00 | 12,73 | 13,12 | 12,70 | 13,06 | 1.567.500 | | 2012-03-08 | 00:00:00 | 13,23 | 13,70 | 13,23 | 13,69 | 2.476.500 | | 2012-03-09 | 00:00:00 | 13,70 | 13,77 | 13,52 | 13,77 | 992.900 | | 2012-03-12 | 00:00:00 | 13,73 | 13,77 | 13,47 | 13,50 | 849.900 | | 2012-03-13 | 00:00:00 | 13,69 | 13,73 | 13,61 | 13,73 | 878.100 | | 2012-03-14 | 00:00:00 | 13,50 | 13,56 | 13,34 | 13,44 | 1.444.300 | | 2012-03-15 | 00:00:00 | 13,48 | 13,48 | 13,23 | 13,40 | 1.060.600 | | 2012-03-16 | 00:00:00 | 13,30 | 13,45 | 13,25 | 13,31 | 1.154.600 | | 2012-03-19 | 00:00:00 | 13,35 | 13,56 | 13,23 | 13,50 | 678.400 | | 2012-03-20 | 00:00:00 | 13,50 | 13,53 | 13,30 | 13,42 | 998.100 | | 2012-03-21 | 00:00:00 | 13,47 | 13,52 | 13,35 | 13,40 | 624.700 | | 2012-03-22 | 00:00:00 | 13,38 | 13,40 | 13,07 | 13,11 | 811.100 | | 2012-03-23 | 00:00:00 | 13,17 | 13,18 | 12,95 | 13,01 | 958.300 | | 2012-03-26 | 00:00:00 | 13,18 | 13,29 | 13,05 | 13,14 | 961.700 | | 2012-03-27 | 00:00:00 | 13,16 | 13,38 | 13,09 | 13,09 | 1.330.900 | | 2012-03-28 | 00:00:00 | 13,02 | 13,11 | 12,90 | 12,90 | 1.305.900 | | 2012-03-29 | 00:00:00 | 12,91 | 12,97 | 12,73 | 12,75 | 1.651.400 | | 2012-03-30 | 00:00:00 | 12,48 | 12,67 | 12,02 | 12,34 | 3.189.800 | | 2012-04-02 | 00:00:00 | 12,45 | 12,56 | 12,10 | 12,48 | 1.896.000 | | 2012-04-03 | 00:00:00 | 12,52 | 12,62 | 12,21 | 12,24 | 1.752.200 | | 2012-04-04 | 00:00:00 | 12,23 | 12,24 | 11,76 | 11,81 | 1.886.400 | | 2012-04-05 | 00:00:00 | 11,80 | 12,00 | 11,60 | 11,73 | 1.642.800 | | 2012-04-06 | 00:00:00 | 11,73 | 11,73 | 11,73 | 11,73 | 0 | | 2012-04-09 | 00:00:00 | 11,73 | 11,73 | 11,73 | 11,73 | 0 | | 2012-04-10 | 00:00:00 | 11,71 | 11,74 | 11,42 | 11,42 | 1.508.800 | | 2012-04-11 | 00:00:00 | 11,40 | 11,85 | 11,37 | 11,77 | 1.463.700 | | 2012-04-12 | 00:00:00 | 11,91 | 11,95 | 11,39 | 11,68 | 1.315.900 | | 2012-04-13 | 00:00:00 | 11,77 | 11,90 | 11,35 | 11,36 | 1.275.900 | | 2012-04-16 | 00:00:00 | 11,35 | 11,51 | 11,02 | 11,16 | 1.420.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
