(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 9,87 | 9,87 | 9,67 | 9,85 | 1.744.900 | | 2007-06-14 | 00:00:00 | 9,65 | 9,69 | 9,50 | 9,68 | 1.304.300 | | 2007-06-15 | 00:00:00 | 9,67 | 9,98 | 9,67 | 9,96 | 1.699.700 | | 2007-06-18 | 00:00:00 | 9,99 | 10,17 | 9,92 | 9,99 | 1.901.200 | | 2007-06-19 | 00:00:00 | 9,99 | 10,05 | 9,82 | 9,92 | 1.392.000 | | 2007-06-20 | 00:00:00 | 9,92 | 9,93 | 9,77 | 9,80 | 1.163.800 | | 2007-06-21 | 00:00:00 | 9,78 | 9,78 | 9,57 | 9,75 | 1.241.500 | | 2007-06-22 | 00:00:00 | 9,75 | 9,84 | 9,62 | 9,82 | 810.500 | | 2007-06-25 | 00:00:00 | 9,77 | 9,82 | 9,73 | 9,80 | 516.300 | | 2007-06-26 | 00:00:00 | 9,75 | 9,83 | 9,75 | 9,81 | 680.100 | | 2007-06-27 | 00:00:00 | 9,77 | 9,78 | 9,65 | 9,67 | 1.134.400 | | 2007-06-28 | 00:00:00 | 9,71 | 9,79 | 9,71 | 9,76 | 622.400 | | 2007-06-29 | 00:00:00 | 9,75 | 9,95 | 9,75 | 9,95 | 855.000 | | 2007-07-02 | 00:00:00 | 9,87 | 10,00 | 9,87 | 9,99 | 1.157.300 | | 2007-07-03 | 00:00:00 | 9,95 | 10,04 | 9,80 | 9,92 | 3.111.600 | | 2007-07-04 | 00:00:00 | 9,86 | 9,91 | 9,85 | 9,91 | 631.500 | | 2007-07-05 | 00:00:00 | 9,92 | 9,98 | 9,89 | 9,98 | 949.100 | | 2007-07-06 | 00:00:00 | 9,92 | 10,83 | 9,92 | 10,40 | 4.038.900 | | 2007-07-09 | 00:00:00 | 10,38 | 11,02 | 10,35 | 10,93 | 3.304.500 | | 2007-07-10 | 00:00:00 | 10,90 | 11,00 | 10,85 | 10,92 | 1.091.600 | | 2007-07-11 | 00:00:00 | 10,81 | 11,05 | 10,81 | 11,02 | 865.100 | | 2007-07-12 | 00:00:00 | 11,02 | 11,02 | 10,93 | 11,02 | 533.900 | | 2007-07-13 | 00:00:00 | 11,05 | 11,20 | 10,94 | 10,99 | 753.900 | | 2007-07-16 | 00:00:00 | 10,94 | 11,00 | 10,93 | 10,97 | 204.400 | | 2007-07-17 | 00:00:00 | 10,95 | 11,00 | 10,95 | 10,99 | 791.800 | | 2007-07-18 | 00:00:00 | 11,00 | 11,14 | 10,99 | 11,01 | 581.000 | | 2007-07-19 | 00:00:00 | 11,00 | 11,10 | 10,99 | 11,06 | 810.800 | | 2007-07-20 | 00:00:00 | 11,04 | 11,05 | 10,95 | 10,95 | 546.500 | | 2007-07-23 | 00:00:00 | 10,95 | 11,01 | 10,94 | 11,00 | 826.100 | | 2007-07-24 | 00:00:00 | 11,00 | 11,03 | 10,98 | 10,99 | 696.900 | | 2007-07-25 | 00:00:00 | 10,96 | 10,99 | 10,50 | 10,99 | 1.353.400 | | 2007-07-26 | 00:00:00 | 11,07 | 11,12 | 10,92 | 11,01 | 655.700 | | 2007-07-27 | 00:00:00 | 10,92 | 11,02 | 10,80 | 10,95 | 267.100 | | 2007-07-30 | 00:00:00 | 10,94 | 11,09 | 10,90 | 11,09 | 700.800 | | 2007-07-31 | 00:00:00 | 11,04 | 11,08 | 10,91 | 10,98 | 425.200 | | 2007-08-01 | 00:00:00 | 10,92 | 10,92 | 10,71 | 10,71 | 547.000 | | 2007-08-02 | 00:00:00 | 10,75 | 10,90 | 10,75 | 10,87 | 806.400 | | 2007-08-03 | 00:00:00 | 10,89 | 10,89 | 10,72 | 10,73 | 598.800 | | 2007-08-06 | 00:00:00 | 10,65 | 10,65 | 10,25 | 10,30 | 1.190.900 | | 2007-08-07 | 00:00:00 | 10,31 | 10,56 | 10,31 | 10,40 | 709.700 | | 2007-08-08 | 00:00:00 | 10,46 | 10,70 | 10,33 | 10,69 | 1.226.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
