(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 | | 2017-09-11 | 00:00:00 | 14,03 | 14,19 | 14,00 | 14,19 | 701.538 | | 2017-09-12 | 00:00:00 | 14,20 | 14,31 | 14,19 | 14,26 | 815.181 | | 2017-09-13 | 00:00:00 | 14,22 | 14,29 | 14,08 | 14,10 | 1.840.525 | | 2017-09-14 | 00:00:00 | 14,11 | 14,39 | 14,11 | 14,39 | 1.439.662 | | 2017-09-15 | 00:00:00 | 14,37 | 14,40 | 14,26 | 14,26 | 1.731.625 | | 2017-09-18 | 00:00:00 | 14,37 | 14,48 | 14,35 | 14,38 | 884.894 | | 2017-09-19 | 00:00:00 | 14,20 | 14,31 | 14,11 | 14,31 | 802.282 | | 2017-09-20 | 00:00:00 | 14,27 | 14,45 | 14,24 | 14,45 | 709.035 | | 2017-09-21 | 00:00:00 | 14,40 | 14,55 | 14,40 | 14,54 | 967.989 | | 2017-09-22 | 00:00:00 | 14,54 | 14,90 | 14,50 | 14,90 | 1.668.989 | | 2017-09-25 | 00:00:00 | 14,91 | 15,05 | 14,83 | 14,96 | 1.129.392 | | 2017-09-26 | 00:00:00 | 15,03 | 15,15 | 14,98 | 15,07 | 1.789.902 | | 2017-09-27 | 00:00:00 | 15,00 | 15,08 | 14,93 | 14,93 | 1.143.508 | | 2017-09-28 | 00:00:00 | 14,93 | 15,13 | 14,92 | 15,09 | 1.247.960 | | 2017-09-29 | 00:00:00 | 15,10 | 15,13 | 14,97 | 15,00 | 883.953 | | 2017-10-02 | 00:00:00 | 14,99 | 15,00 | 14,83 | 14,87 | 1.066.081 | | 2017-10-03 | 00:00:00 | 14,90 | 14,96 | 14,82 | 14,96 | 913.691 | | 2017-10-04 | 00:00:00 | 14,93 | 14,99 | 14,84 | 14,97 | 1.405.689 | | 2017-10-05 | 00:00:00 | 14,99 | 15,20 | 14,94 | 15,20 | 1.222.197 | | 2017-10-06 | 00:00:00 | 15,20 | 15,32 | 14,96 | 15,00 | 1.279.164 | | 2017-10-09 | 00:00:00 | 15,02 | 15,15 | 14,96 | 15,09 | 719.717 | | 2017-10-10 | 00:00:00 | 15,07 | 15,15 | 15,01 | 15,03 | 935.573 | | 2017-10-11 | 00:00:00 | 15,04 | 15,16 | 15,02 | 15,11 | 825.432 | | 2017-10-12 | 00:00:00 | 15,15 | 15,20 | 15,08 | 15,20 | 749.339 | | 2017-10-13 | 00:00:00 | 15,16 | 15,47 | 15,16 | 15,43 | 1.236.013 | | 2017-10-16 | 00:00:00 | 15,48 | 15,53 | 15,27 | 15,49 | 1.010.711 | | 2017-10-17 | 00:00:00 | 15,50 | 15,55 | 15,38 | 15,51 | 1.140.123 | | 2017-10-18 | 00:00:00 | 15,53 | 15,82 | 15,40 | 15,61 | 1.192.378 | | 2017-10-19 | 00:00:00 | 15,61 | 15,73 | 15,50 | 15,73 | 977.863 | | 2017-10-20 | 00:00:00 | 15,71 | 15,76 | 15,67 | 15,74 | 821.373 | | 2017-10-23 | 00:00:00 | 15,71 | 15,76 | 15,51 | 15,56 | 1.030.395 | | 2017-10-24 | 00:00:00 | 15,53 | 15,64 | 15,46 | 15,56 | 1.170.475 | | 2017-10-25 | 00:00:00 | 15,58 | 15,58 | 15,34 | 15,35 | 799.912 | | 2017-10-26 | 00:00:00 | 15,36 | 15,54 | 15,36 | 15,50 | 816.897 | | 2017-10-27 | 00:00:00 | 15,59 | 15,68 | 15,53 | 15,60 | 930.575 | | 2017-10-30 | 00:00:00 | 15,61 | 15,76 | 15,54 | 15,59 | 1.168.840 | | 2017-10-31 | 00:00:00 | 15,62 | 15,98 | 15,62 | 15,96 | 1.300.447 | | 2017-11-01 | 00:00:00 | 15,30 | 15,97 | 14,65 | 15,85 | 1.578.970 | | 2017-11-02 | 00:00:00 | 15,90 | 16,11 | 15,84 | 16,06 | 1.281.223 | | 2017-11-03 | 00:00:00 | 16,06 | 16,11 | 15,87 | 15,90 | 962.839 | | 2017-12-11 | 00:00:00 | 15,56 | 15,68 | 15,48 | 15,68 | 1.546.185 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
