(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 | 2007-11-28 | 00:00:00 | 14,25 | 14,79 | 14,20 | 14,79 | 3.089.000 | 2007-11-29 | 00:00:00 | 14,64 | 14,85 | 14,43 | 14,77 | 1.789.000 | 2007-11-30 | 00:00:00 | 14,70 | 14,96 | 14,70 | 14,81 | 1.728.200 | 2007-12-03 | 00:00:00 | 14,96 | 15,34 | 14,90 | 15,12 | 2.325.400 | 2007-12-04 | 00:00:00 | 15,02 | 15,18 | 14,95 | 15,04 | 1.515.300 | 2007-12-05 | 00:00:00 | 15,06 | 15,20 | 14,91 | 14,99 | 1.002.800 | 2007-12-06 | 00:00:00 | 15,05 | 15,05 | 14,75 | 14,77 | 693.900 | 2007-12-07 | 00:00:00 | 14,84 | 14,89 | 14,62 | 14,85 | 1.243.800 | 2007-12-10 | 00:00:00 | 14,86 | 14,90 | 14,62 | 14,67 | 1.323.800 | 2007-12-11 | 00:00:00 | 14,70 | 14,75 | 14,47 | 14,75 | 1.069.000 | 2007-12-12 | 00:00:00 | 14,67 | 15,70 | 14,65 | 15,36 | 4.526.300 | 2007-12-13 | 00:00:00 | 15,36 | 15,75 | 15,07 | 15,43 | 2.418.400 | 2007-12-14 | 00:00:00 | 15,47 | 16,75 | 15,47 | 16,30 | 3.567.200 | 2007-12-17 | 00:00:00 | 16,01 | 17,46 | 16,01 | 16,86 | 3.135.800 | 2007-12-18 | 00:00:00 | 16,88 | 17,30 | 16,61 | 16,67 | 2.590.200 | 2007-12-19 | 00:00:00 | 16,70 | 16,89 | 16,33 | 16,62 | 1.358.700 | 2007-12-20 | 00:00:00 | 16,62 | 17,10 | 16,62 | 16,87 | 894.000 | 2007-12-21 | 00:00:00 | 17,41 | 17,64 | 17,30 | 17,60 | 2.594.900 | 2007-12-24 | 00:00:00 | 17,64 | 18,29 | 17,61 | 18,18 | 686.700 | 2007-12-27 | 00:00:00 | 18,21 | 19,50 | 18,21 | 19,03 | 10.868.300 | 2007-12-28 | 00:00:00 | 19,05 | 19,48 | 18,69 | 18,69 | 4.736.000 | 2007-12-31 | 00:00:00 | 18,66 | 18,66 | 17,92 | 18,39 | 951.000 | 2008-01-02 | 00:00:00 | 18,40 | 18,95 | 18,01 | 18,20 | 1.383.100 | 2008-01-03 | 00:00:00 | 18,16 | 18,25 | 17,62 | 17,85 | 1.412.700 | 2008-01-04 | 00:00:00 | 17,80 | 17,85 | 16,84 | 16,94 | 1.992.100 | 2008-01-07 | 00:00:00 | 16,60 | 16,80 | 16,38 | 16,40 | 2.612.800 | 2008-01-08 | 00:00:00 | 16,38 | 16,46 | 15,75 | 15,97 | 3.644.000 | 2008-01-09 | 00:00:00 | 15,71 | 15,88 | 14,78 | 15,35 | 3.200.300 | 2008-01-10 | 00:00:00 | 15,50 | 16,25 | 15,50 | 16,01 | 4.137.200 | 2008-01-11 | 00:00:00 | 16,11 | 16,29 | 15,00 | 15,48 | 1.960.300 | 2008-01-14 | 00:00:00 | 15,15 | 16,10 | 15,08 | 15,76 | 1.733.100 | 2008-01-15 | 00:00:00 | 15,49 | 15,65 | 15,09 | 15,09 | 1.586.300 | 2008-01-16 | 00:00:00 | 14,90 | 14,92 | 14,02 | 14,04 | 2.961.100 | 2008-01-17 | 00:00:00 | 14,40 | 14,64 | 14,21 | 14,28 | 3.867.200 | 2008-01-18 | 00:00:00 | 14,00 | 14,51 | 14,00 | 14,30 | 1.538.400 | 2008-01-21 | 00:00:00 | 14,30 | 14,30 | 13,50 | 13,65 | 2.052.200 | 2008-01-22 | 00:00:00 | 14,25 | 15,50 | 13,73 | 15,00 | 7.508.600 | 2008-01-23 | 00:00:00 | 15,51 | 15,62 | 14,31 | 14,62 | 3.688.500 | 2008-01-24 | 00:00:00 | 15,16 | 15,18 | 14,86 | 15,00 | 2.103.900 | 2008-01-25 | 00:00:00 | 15,23 | 15,50 | 15,11 | 15,29 | 2.873.700 | 2008-01-28 | 00:00:00 | 15,00 | 15,30 | 14,81 | 15,30 | 1.345.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|