(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-08 | 00:00:00 | 15,00 | 15,00 | 14,67 | 14,70 | 1.678.917 | | 2018-02-09 | 00:00:00 | 14,58 | 14,61 | 14,30 | 14,51 | 1.711.855 | | 2018-02-12 | 00:00:00 | 14,63 | 14,74 | 14,54 | 14,60 | 846.541 | | 2018-02-13 | 00:00:00 | 14,60 | 14,66 | 14,39 | 14,43 | 1.223.091 | | 2018-02-14 | 00:00:00 | 14,48 | 14,60 | 14,30 | 14,53 | 1.487.730 | | 2018-02-15 | 00:00:00 | 14,72 | 14,85 | 14,44 | 14,49 | 1.188.640 | | 2018-02-16 | 00:00:00 | 14,65 | 14,81 | 14,59 | 14,78 | 943.061 | | 2018-02-19 | 00:00:00 | 14,90 | 15,00 | 14,66 | 14,70 | 800.072 | | 2018-02-20 | 00:00:00 | 14,45 | 14,78 | 14,11 | 14,68 | 2.605.411 | | 2018-02-21 | 00:00:00 | 14,61 | 14,96 | 14,54 | 14,84 | 1.575.667 | | 2018-02-22 | 00:00:00 | 14,72 | 14,83 | 14,64 | 14,78 | 1.114.204 | | 2018-02-23 | 00:00:00 | 14,75 | 14,85 | 14,73 | 14,85 | 1.247.448 | | 2018-02-26 | 00:00:00 | 14,97 | 15,11 | 14,93 | 14,99 | 857.653 | | 2018-02-27 | 00:00:00 | 15,00 | 15,11 | 14,85 | 14,86 | 859.513 | | 2018-02-28 | 00:00:00 | 14,79 | 15,31 | 14,72 | 14,87 | 1.584.175 | | 2018-03-01 | 00:00:00 | 14,85 | 14,91 | 14,53 | 14,57 | 1.210.327 | | 2018-03-02 | 00:00:00 | 14,51 | 14,67 | 14,41 | 14,67 | 1.491.029 | | 2018-03-05 | 00:00:00 | 14,64 | 14,85 | 14,53 | 14,81 | 1.413.560 | | 2018-03-06 | 00:00:00 | 14,90 | 15,00 | 14,81 | 14,83 | 964.017 | | 2018-03-07 | 00:00:00 | 14,80 | 14,83 | 14,63 | 14,63 | 1.011.135 | | 2018-03-08 | 00:00:00 | 14,60 | 14,76 | 14,60 | 14,72 | 865.214 | | 2018-03-09 | 00:00:00 | 14,73 | 15,09 | 14,71 | 15,09 | 1.185.687 | | 2018-03-12 | 00:00:00 | 15,10 | 15,22 | 14,96 | 15,07 | 1.039.519 | | 2018-03-13 | 00:00:00 | 15,10 | 15,29 | 15,06 | 15,08 | 1.107.474 | | 2018-03-14 | 00:00:00 | 15,10 | 15,23 | 15,03 | 15,11 | 1.099.919 | | 2018-03-15 | 00:00:00 | 15,16 | 15,22 | 14,97 | 15,10 | 1.120.177 | | 2018-03-16 | 00:00:00 | 15,12 | 15,49 | 15,07 | 15,49 | 2.160.117 | | 2018-03-19 | 00:00:00 | 15,44 | 15,44 | 15,18 | 15,30 | 1.278.605 | | 2018-03-20 | 00:00:00 | 15,36 | 15,51 | 15,23 | 15,47 | 921.155 | | 2018-03-21 | 00:00:00 | 15,48 | 15,59 | 15,35 | 15,59 | 805.741 | | 2018-03-22 | 00:00:00 | 15,55 | 15,65 | 15,25 | 15,33 | 1.016.153 | | 2018-03-23 | 00:00:00 | 15,27 | 15,31 | 15,06 | 15,15 | 954.995 | | 2018-03-26 | 00:00:00 | 15,16 | 15,20 | 14,99 | 15,06 | 1.106.965 | | 2018-03-27 | 00:00:00 | 15,22 | 15,52 | 15,19 | 15,27 | 1.289.138 | | 2018-03-28 | 00:00:00 | 15,20 | 15,20 | 15,05 | 15,15 | 1.118.467 | | 2018-03-29 | 00:00:00 | 15,21 | 15,41 | 15,14 | 15,31 | 1.096.896 | | 2018-04-03 | 00:00:00 | 15,10 | 15,36 | 15,10 | 15,28 | 915.635 | | 2018-04-04 | 00:00:00 | 15,33 | 15,46 | 15,20 | 15,37 | 987.441 | | 2018-04-05 | 00:00:00 | 15,50 | 15,98 | 15,43 | 15,98 | 1.314.447 | | 2018-04-06 | 00:00:00 | 15,88 | 15,90 | 15,71 | 15,80 | 1.071.830 | | 2018-04-09 | 00:00:00 | 15,80 | 15,90 | 15,73 | 15,87 | 527.983 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
