(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-17 | 00:00:00 | 13,58 | 13,67 | 13,47 | 13,56 | 905.635 | | 2017-07-18 | 00:00:00 | 13,55 | 13,61 | 13,51 | 13,56 | 871.140 | | 2017-07-19 | 00:00:00 | 13,54 | 13,75 | 13,52 | 13,72 | 1.135.927 | | 2017-07-20 | 00:00:00 | 13,75 | 13,83 | 13,66 | 13,69 | 1.044.612 | | 2017-07-21 | 00:00:00 | 13,72 | 13,79 | 13,50 | 13,52 | 1.128.706 | | 2017-07-24 | 00:00:00 | 13,48 | 13,50 | 13,31 | 13,32 | 1.441.762 | | 2017-07-25 | 00:00:00 | 13,31 | 13,45 | 13,28 | 13,45 | 905.953 | | 2017-07-26 | 00:00:00 | 13,49 | 13,56 | 13,45 | 13,46 | 954.362 | | 2017-07-27 | 00:00:00 | 13,50 | 13,55 | 13,32 | 13,35 | 1.231.116 | | 2017-07-28 | 00:00:00 | 13,36 | 13,39 | 13,26 | 13,39 | 1.238.717 | | 2017-07-31 | 00:00:00 | 13,55 | 13,68 | 13,51 | 13,54 | 1.449.358 | | 2017-08-01 | 00:00:00 | 13,59 | 13,92 | 13,55 | 13,83 | 1.931.601 | | 2017-08-02 | 00:00:00 | 13,89 | 13,93 | 13,74 | 13,88 | 977.064 | | 2017-08-03 | 00:00:00 | 13,84 | 13,92 | 13,72 | 13,84 | 978.735 | | 2017-08-04 | 00:00:00 | 13,78 | 14,14 | 13,78 | 14,08 | 1.240.534 | | 2017-08-07 | 00:00:00 | 14,10 | 14,18 | 14,01 | 14,16 | 684.166 | | 2017-08-08 | 00:00:00 | 14,15 | 14,24 | 14,07 | 14,21 | 973.388 | | 2017-08-09 | 00:00:00 | 14,17 | 14,24 | 14,08 | 14,19 | 1.122.272 | | 2017-08-10 | 00:00:00 | 14,19 | 14,29 | 14,08 | 14,21 | 988.041 | | 2017-08-11 | 00:00:00 | 14,14 | 14,14 | 13,88 | 13,92 | 985.936 | | 2017-08-14 | 00:00:00 | 13,94 | 14,07 | 13,82 | 14,00 | 886.330 | | 2017-08-15 | 00:00:00 | 13,99 | 14,04 | 13,87 | 13,89 | 671.907 | | 2017-08-16 | 00:00:00 | 13,95 | 14,06 | 13,91 | 13,95 | 642.485 | | 2017-08-17 | 00:00:00 | 13,92 | 13,99 | 13,80 | 13,94 | 933.486 | | 2017-08-18 | 00:00:00 | 13,87 | 13,95 | 13,78 | 13,86 | 762.246 | | 2017-08-21 | 00:00:00 | 13,89 | 13,90 | 13,82 | 13,87 | 431.809 | | 2017-08-22 | 00:00:00 | 13,91 | 13,96 | 13,86 | 13,88 | 602.526 | | 2017-08-23 | 00:00:00 | 13,88 | 13,90 | 13,80 | 13,90 | 535.560 | | 2017-08-24 | 00:00:00 | 13,93 | 13,96 | 13,84 | 13,85 | 537.025 | | 2017-08-25 | 00:00:00 | 13,89 | 13,93 | 13,75 | 13,76 | 881.022 | | 2017-08-28 | 00:00:00 | 13,78 | 13,81 | 13,67 | 13,74 | 367.371 | | 2017-08-29 | 00:00:00 | 13,66 | 13,84 | 13,54 | 13,82 | 746.398 | | 2017-08-30 | 00:00:00 | 13,89 | 13,94 | 13,77 | 13,94 | 820.178 | | 2017-08-31 | 00:00:00 | 13,99 | 14,00 | 13,83 | 13,91 | 1.404.186 | | 2017-09-01 | 00:00:00 | 13,91 | 14,04 | 13,91 | 14,04 | 807.738 | | 2017-09-04 | 00:00:00 | 14,00 | 14,09 | 13,97 | 14,05 | 442.564 | | 2017-09-05 | 00:00:00 | 14,01 | 14,28 | 14,01 | 14,20 | 969.342 | | 2017-09-06 | 00:00:00 | 14,16 | 14,18 | 14,06 | 14,11 | 880.838 | | 2017-09-07 | 00:00:00 | 14,14 | 14,24 | 14,13 | 14,14 | 736.226 | | 2017-09-08 | 00:00:00 | 14,14 | 14,18 | 13,98 | 13,99 | 651.797 | | 2017-09-11 | 00:00:00 | 14,03 | 14,19 | 14,00 | 14,19 | 701.538 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
