(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-05 | 00:00:00 | 16,86 | 16,93 | 16,70 | 16,70 | 886.331 | 2018-10-08 | 00:00:00 | 16,67 | 16,67 | 16,32 | 16,33 | 929.165 | 2018-10-09 | 00:00:00 | 16,65 | 16,87 | 16,43 | 16,51 | 1.773.299 | 2018-10-10 | 00:00:00 | 16,81 | 16,90 | 16,64 | 16,82 | 586.210 | 2018-10-11 | 00:00:00 | 16,39 | 16,42 | 15,75 | 15,85 | 2.593.527 | 2018-10-12 | 00:00:00 | 15,99 | 15,99 | 15,64 | 15,65 | 1.918.518 | 2018-10-15 | 00:00:00 | 15,85 | 15,85 | 15,40 | 15,57 | 1.346.024 | 2018-10-16 | 00:00:00 | 15,58 | 15,63 | 15,23 | 15,57 | 1.659.457 | 2018-10-17 | 00:00:00 | 15,63 | 15,72 | 15,38 | 15,63 | 2.005.674 | 2018-10-18 | 00:00:00 | 15,70 | 15,87 | 15,57 | 15,70 | 1.422.123 | 2018-10-19 | 00:00:00 | 16,18 | 16,18 | 15,64 | 15,64 | 1.466.568 | 2018-10-22 | 00:00:00 | 15,70 | 15,92 | 15,65 | 15,68 | 1.418.900 | 2018-10-23 | 00:00:00 | 15,66 | 15,66 | 15,07 | 15,07 | 1.513.090 | 2018-10-24 | 00:00:00 | 15,05 | 15,49 | 14,87 | 15,16 | 1.657.487 | 2018-10-25 | 00:00:00 | 14,99 | 15,30 | 14,90 | 15,20 | 1.440.294 | 2018-10-26 | 00:00:00 | 15,00 | 15,09 | 14,50 | 15,00 | 2.224.716 | 2018-10-29 | 00:00:00 | 15,14 | 15,57 | 14,81 | 14,97 | 1.698.334 | 2018-10-30 | 00:00:00 | 15,00 | 15,11 | 14,75 | 14,98 | 1.285.621 | 2018-10-31 | 00:00:00 | 15,06 | 15,56 | 15,02 | 15,40 | 2.303.758 | 2018-11-01 | 00:00:00 | 15,20 | 15,30 | 14,82 | 14,99 | 1.783.767 | 2018-11-02 | 00:00:00 | 15,04 | 15,07 | 14,78 | 14,83 | 1.922.939 | 2018-11-05 | 00:00:00 | 14,84 | 15,06 | 14,77 | 15,02 | 1.043.299 | 2018-11-06 | 00:00:00 | 14,97 | 15,06 | 14,92 | 15,00 | 1.093.480 | 2018-11-07 | 00:00:00 | 15,09 | 15,31 | 14,94 | 15,00 | 1.678.912 | 2018-11-08 | 00:00:00 | 15,14 | 15,18 | 14,87 | 14,96 | 995.527 | 2018-11-09 | 00:00:00 | 14,87 | 14,97 | 14,72 | 14,78 | 1.189.406 | 2018-11-12 | 00:00:00 | 14,85 | 15,00 | 14,78 | 14,78 | 1.051.713 | 2018-11-13 | 00:00:00 | 14,82 | 14,82 | 13,99 | 14,14 | 2.170.555 | 2018-11-15 | 00:00:00 | 14,41 | 14,72 | 14,39 | 14,72 | 2.075.460 | 2018-11-16 | 00:00:00 | 14,88 | 15,08 | 14,81 | 14,86 | 1.688.582 | 2018-11-19 | 00:00:00 | 14,99 | 14,99 | 14,54 | 14,56 | 1.325.799 | 2018-11-20 | 00:00:00 | 14,61 | 14,75 | 14,36 | 14,45 | 1.587.629 | 2018-11-21 | 00:00:00 | 14,46 | 15,09 | 14,46 | 14,88 | 2.566.984 | 2018-11-22 | 00:00:00 | 14,84 | 14,98 | 14,72 | 14,94 | 341.597 | 2018-11-23 | 00:00:00 | 14,70 | 14,81 | 14,39 | 14,41 | 1.444.083 | 2018-11-26 | 00:00:00 | 14,50 | 14,60 | 14,45 | 14,48 | 238.850 | 2018-11-27 | 00:00:00 | 14,50 | 14,59 | 14,25 | 14,41 | 1.578.313 | 2018-11-28 | 00:00:00 | 14,53 | 14,60 | 14,27 | 14,29 | 1.712.113 | 2018-11-29 | 00:00:00 | 14,29 | 14,52 | 14,23 | 14,44 | 1.565.476 | 2018-11-30 | 00:00:00 | 14,40 | 14,62 | 14,40 | 14,52 | 1.825.789 | 2018-12-03 | 00:00:00 | 14,88 | 15,14 | 14,81 | 15,12 | 1.118.215 | | << < 61 62 63 64 65 66 67 68 > >> |
|