(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 | | 2018-06-14 | 00:00:00 | 16,08 | 16,19 | 15,97 | 16,11 | 143.216 | | 2018-06-15 | 00:00:00 | 16,26 | 16,26 | 15,79 | 15,79 | 3.080.888 | | 2018-06-18 | 00:00:00 | 15,75 | 16,06 | 15,67 | 16,05 | 1.426.405 | | 2018-06-19 | 00:00:00 | 15,90 | 16,00 | 15,66 | 15,77 | 1.710.711 | | 2018-06-20 | 00:00:00 | 15,78 | 15,90 | 15,55 | 15,60 | 1.468.757 | | 2018-06-21 | 00:00:00 | 15,51 | 15,72 | 15,51 | 15,61 | 1.916.858 | | 2018-06-22 | 00:00:00 | 15,68 | 16,09 | 15,65 | 16,09 | 1.248.280 | | 2018-06-25 | 00:00:00 | 16,16 | 16,19 | 15,91 | 15,95 | 1.326.021 | | 2018-06-26 | 00:00:00 | 16,29 | 16,29 | 16,02 | 16,03 | 1.491.592 | | 2018-06-27 | 00:00:00 | 16,34 | 16,34 | 16,04 | 16,25 | 2.052.401 | | 2018-06-28 | 00:00:00 | 16,22 | 16,36 | 16,12 | 16,21 | 1.451.337 | | 2018-06-29 | 00:00:00 | 16,21 | 16,38 | 16,12 | 16,34 | 1.668.719 | | 2018-07-02 | 00:00:00 | 16,27 | 16,38 | 16,12 | 16,21 | 1.379.076 | | 2018-07-03 | 00:00:00 | 16,38 | 16,64 | 16,28 | 16,46 | 1.563.271 | | 2018-07-04 | 00:00:00 | 16,49 | 16,73 | 16,37 | 16,65 | 1.563.668 | | 2018-07-05 | 00:00:00 | 16,63 | 16,98 | 16,50 | 16,80 | 1.745.118 | | 2018-07-06 | 00:00:00 | 16,78 | 16,92 | 16,60 | 16,92 | 1.848.616 | | 2018-07-09 | 00:00:00 | 16,96 | 17,22 | 16,95 | 17,19 | 1.656.635 | | 2018-07-10 | 00:00:00 | 17,23 | 17,53 | 17,22 | 17,47 | 908.347 | | 2018-07-11 | 00:00:00 | 17,15 | 17,36 | 17,01 | 17,01 | 1.274.601 | | 2018-07-12 | 00:00:00 | 16,97 | 17,14 | 16,86 | 16,86 | 1.506.394 | | 2018-07-13 | 00:00:00 | 16,99 | 16,99 | 16,71 | 16,88 | 1.350.795 | | 2018-07-16 | 00:00:00 | 16,82 | 17,32 | 16,82 | 16,88 | 1.865.491 | | 2018-07-17 | 00:00:00 | 16,94 | 16,94 | 16,62 | 16,86 | 1.091.401 | | 2018-07-18 | 00:00:00 | 16,94 | 16,96 | 16,69 | 16,83 | 1.105.431 | | 2018-07-19 | 00:00:00 | 16,93 | 17,02 | 16,81 | 16,94 | 1.056.174 | | 2018-07-20 | 00:00:00 | 16,90 | 17,00 | 16,79 | 16,96 | 1.078.795 | | 2018-07-23 | 00:00:00 | 16,90 | 17,09 | 16,81 | 16,97 | 927.392 | | 2018-07-24 | 00:00:00 | 16,96 | 17,08 | 16,77 | 17,05 | 783.118 | | 2018-07-25 | 00:00:00 | 17,10 | 17,15 | 16,98 | 17,14 | 861.327 | | 2018-07-26 | 00:00:00 | 17,15 | 17,43 | 17,03 | 17,43 | 1.297.452 | | 2018-07-27 | 00:00:00 | 17,40 | 17,66 | 17,35 | 17,51 | 1.106.382 | | 2018-07-30 | 00:00:00 | 17,75 | 17,75 | 17,40 | 17,40 | 1.402.472 | | 2018-07-31 | 00:00:00 | 17,31 | 17,64 | 17,31 | 17,59 | 1.569.672 | | 2018-08-01 | 00:00:00 | 17,52 | 17,76 | 17,37 | 17,74 | 1.327.315 | | 2018-08-02 | 00:00:00 | 17,70 | 17,77 | 17,55 | 17,74 | 1.189.094 | | 2018-08-03 | 00:00:00 | 17,80 | 17,80 | 17,42 | 17,42 | 1.253.279 | | 2018-08-06 | 00:00:00 | 17,45 | 17,66 | 17,45 | 17,62 | 1.090.797 | | 2018-08-07 | 00:00:00 | 17,58 | 18,00 | 17,57 | 17,92 | 1.283.548 | | 2018-08-08 | 00:00:00 | 17,87 | 17,99 | 17,81 | 17,90 | 928.915 | | 2018-08-09 | 00:00:00 | 17,90 | 17,90 | 17,66 | 17,73 | 947.419 | | | << < 61 62 63 64 65 66 67 68 > >> |
|
