(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-11 | 00:00:00 | 15,56 | 15,68 | 15,48 | 15,68 | 1.546.185 | | 2017-12-12 | 00:00:00 | 15,73 | 15,94 | 15,71 | 15,87 | 1.690.950 | | 2017-12-13 | 00:00:00 | 15,85 | 15,91 | 15,73 | 15,73 | 1.599.355 | | 2017-12-14 | 00:00:00 | 15,70 | 15,75 | 15,57 | 15,66 | 1.411.508 | | 2017-12-15 | 00:00:00 | 15,63 | 15,68 | 15,44 | 15,50 | 2.866.188 | | 2017-12-18 | 00:00:00 | 15,60 | 15,66 | 15,53 | 15,63 | 1.059.412 | | 2017-12-19 | 00:00:00 | 15,60 | 15,70 | 15,55 | 15,61 | 1.123.667 | | 2017-12-20 | 00:00:00 | 15,60 | 15,63 | 15,52 | 15,52 | 1.157.679 | | 2017-12-21 | 00:00:00 | 15,56 | 15,63 | 15,51 | 15,55 | 1.245.118 | | 2017-12-22 | 00:00:00 | 15,55 | 15,72 | 15,52 | 15,66 | 900.131 | | 2017-12-27 | 00:00:00 | 15,69 | 15,72 | 15,58 | 15,67 | 630.797 | | 2017-12-28 | 00:00:00 | 15,67 | 15,67 | 15,47 | 15,56 | 792.284 | | 2017-12-29 | 00:00:00 | 15,53 | 15,54 | 15,33 | 15,33 | 577.042 | | 2018-01-02 | 00:00:00 | 15,39 | 15,55 | 15,34 | 15,55 | 1.176.406 | | 2018-01-03 | 00:00:00 | 15,56 | 15,75 | 15,56 | 15,72 | 1.308.891 | | 2018-01-04 | 00:00:00 | 15,80 | 15,93 | 15,71 | 15,90 | 1.644.759 | | 2018-01-05 | 00:00:00 | 15,93 | 16,00 | 15,86 | 15,96 | 1.063.488 | | 2018-01-08 | 00:00:00 | 15,96 | 16,10 | 15,90 | 15,90 | 1.075.239 | | 2018-01-09 | 00:00:00 | 15,92 | 16,02 | 15,85 | 15,85 | 1.185.985 | | 2018-01-10 | 00:00:00 | 15,87 | 16,12 | 15,87 | 16,10 | 1.110.712 | | 2018-01-11 | 00:00:00 | 16,10 | 16,41 | 16,06 | 16,28 | 1.197.636 | | 2018-01-12 | 00:00:00 | 16,23 | 16,35 | 16,10 | 16,25 | 1.360.514 | | 2018-01-15 | 00:00:00 | 16,31 | 16,31 | 16,16 | 16,21 | 725.653 | | 2018-01-16 | 00:00:00 | 16,20 | 16,40 | 16,07 | 16,10 | 1.731.858 | | 2018-01-17 | 00:00:00 | 16,12 | 16,18 | 16,05 | 16,12 | 1.182.097 | | 2018-01-18 | 00:00:00 | 16,19 | 16,26 | 16,10 | 16,15 | 1.129.742 | | 2018-01-19 | 00:00:00 | 16,09 | 16,21 | 16,03 | 16,16 | 1.019.411 | | 2018-01-22 | 00:00:00 | 16,20 | 16,40 | 16,13 | 16,38 | 1.352.612 | | 2018-01-23 | 00:00:00 | 16,40 | 16,41 | 16,28 | 16,40 | 936.978 | | 2018-01-24 | 00:00:00 | 16,37 | 16,54 | 16,36 | 16,43 | 973.621 | | 2018-01-25 | 00:00:00 | 16,49 | 16,50 | 16,33 | 16,36 | 818.954 | | 2018-01-26 | 00:00:00 | 16,32 | 16,44 | 16,13 | 16,16 | 747.127 | | 2018-01-29 | 00:00:00 | 16,16 | 16,19 | 15,87 | 15,87 | 891.521 | | 2018-01-30 | 00:00:00 | 15,78 | 15,79 | 15,58 | 15,62 | 1.398.532 | | 2018-01-31 | 00:00:00 | 15,62 | 15,66 | 15,37 | 15,37 | 1.910.735 | | 2018-02-01 | 00:00:00 | 15,32 | 15,68 | 15,32 | 15,55 | 1.384.843 | | 2018-02-02 | 00:00:00 | 15,60 | 15,68 | 15,27 | 15,27 | 1.149.861 | | 2018-02-05 | 00:00:00 | 15,21 | 15,21 | 14,91 | 14,93 | 1.344.251 | | 2018-02-06 | 00:00:00 | 14,68 | 14,92 | 14,52 | 14,61 | 2.130.134 | | 2018-02-07 | 00:00:00 | 14,70 | 15,13 | 14,68 | 15,01 | 1.734.590 | | 2018-02-08 | 00:00:00 | 15,00 | 15,00 | 14,67 | 14,70 | 1.678.917 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
