Última Hora: "Bebé recuperado do lixo em Lisboa vai para família de acolhimento - Diário de Notícias - Lisboa" Wed, 20 Nov 2019 20:36:00 GMT    "Legionella. Uma parte das vítimas não é contabilizada - RTP" Wed, 20 Nov 2019 20:27:00 GMT    "Entrevista a Rui Rio no congresso do PPE: ?Não me vejo a assumir um cargo europeu? - Observador" Wed, 20 Nov 2019 16:39:00 GMT    "Morreu o jornalista Luís de Barros, diretor do DN no tempo do PREC - Diário de Notícias - Lisboa" Wed, 20 Nov 2019 23:14:00 GMT    "Legionella. Fase de instrução do surto de Vila Franca de Xira arranca cinco anos depois - RTP" Wed, 20 Nov 2019 09:43:00 GMT    "Porque têm alguns portugueses que devolver o reembolso do IRS de 2015? - SIC Notícias" Wed, 20 Nov 2019 17:08:00 GMT    "As crianças conhecem os seus direitos? Convenção faz 30 anos - Notícias ao Minuto" Wed, 20 Nov 2019 12:20:00 GMT    "Presidente da Câmara de Albergaria é um dos arguidos do caso Ajuste Secreto - TSF Online" Wed, 20 Nov 2019 17:44:00 GMT    "Plano orçamental de Centeno para 2020 está outra vez em risco de incumprimento - Dinheiro Vivo" Wed, 20 Nov 2019 11:40:00 GMT   "Segurança Interna. Restrições ao trânsito em Lisboa devido à manifestação das forças de segurança - PÚBLICO" Wed, 20 Nov 2019 18:12:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,600 (+1,040%) GALP Energia - [Ticker: GALP.LS]Gráfico GALP Energia  Noticias GALP Energia  Descargar Históricos de Metastock GALP Energia y Otros  Análisis Técnico GALP Energia  
Última Transacción15,115Hora de Cotización2018-12-03 - 00:00:00
Variación+0,600 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo15,140Mínimo14,810
Volumen1.118.215Volumen Medio (3m)0
Demanda / Oferta11,950 x 10.000 - 12,300 x 110.600Yield
Cierre Anterior14,515PER0,00%
Apertura14,880EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para GALP.LS desde 2000-01-01 hasta 2019-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-246,0333.030.6006,065,915,9100:00:00
2006-10-256,1518.228.9006,266,066,0700:00:00
2006-10-266,189.593.7006,226,156,2000:00:00
2006-10-276,058.511.4006,196,006,1900:00:00
2006-10-305,984.129.3006,075,976,0600:00:00
2006-10-315,993.270.1006,045,996,0100:00:00
2006-11-015,941.774.8006,015,946,0000:00:00
2006-11-025,873.175.2005,945,825,9400:00:00
2006-11-035,911.391.5005,975,865,8900:00:00
2006-11-065,93795.9005,935,895,9300:00:00
2006-11-075,94875.7005,965,935,9500:00:00
2006-11-085,96866.5005,965,935,9400:00:00
2006-11-095,961.149.4006,035,955,9500:00:00
2006-11-105,97856.5006,025,965,9800:00:00
2006-11-136,031.322.6006,045,985,9800:00:00
2006-11-146,122.298.3006,136,036,0300:00:00
2006-11-156,081.871.6006,136,076,1100:00:00
2006-11-166,101.232.4006,106,056,0800:00:00
2006-11-176,194.534.0006,206,126,1200:00:00
2006-11-206,19922.5006,196,156,1600:00:00
2006-11-216,303.576.3006,306,156,1500:00:00
2006-11-226,362.928.2006,406,286,3200:00:00
2006-11-236,352.191.1006,406,356,3500:00:00
2006-11-246,371.202.3006,376,296,3500:00:00
2006-11-276,38826.5006,396,326,3800:00:00
2006-11-286,37863.5006,396,346,3500:00:00
2006-11-296,431.661.7006,456,376,3700:00:00
2006-11-306,533.751.6006,696,426,4200:00:00
2006-12-016,50628.5006,586,506,5600:00:00
2006-12-046,591.099.9006,616,506,5000:00:00
2006-12-056,794.081.5006,796,606,6000:00:00
2006-12-066,731.875.9006,886,716,8000:00:00
2006-12-076,70861.8006,766,626,7200:00:00
2006-12-086,66256.9006,706,656,7000:00:00
2006-12-116,73721.9006,756,676,6900:00:00
2006-12-126,76826.6006,786,716,7400:00:00
2006-12-136,821.123.4006,836,756,7500:00:00
2006-12-146,781.662.9006,836,746,8100:00:00
2006-12-156,892.716.2006,906,756,7700:00:00
2006-12-186,86856.8006,886,816,8700:00:00
2006-12-196,871.270.7006,896,826,8600:00:00
2006-12-206,871.391.3006,896,836,8800:00:00
2006-12-216,90957.4006,956,866,8600:00:00
2006-12-226,92504.2006,936,896,8900:00:00
2006-12-276,92415.1006,936,906,9100:00:00
2006-12-286,93514.7006,946,906,9000:00:00
2006-12-296,94837.0006,946,916,9200:00:00
2007-01-026,91224.0006,946,896,9100:00:00
2007-01-036,80841.4006,906,806,8800:00:00
2007-01-046,611.638.7006,846,616,8100:00:00
2007-01-056,62772.1006,676,626,6200:00:00
2007-01-086,62338.9006,656,616,6400:00:00
2007-01-096,471.228.9006,636,476,6300:00:00
2007-01-106,382.066.1006,476,326,4700:00:00
2007-01-116,521.292.1006,526,296,3500:00:00
2007-01-126,44663.9006,516,446,5100:00:00
2007-01-156,52436.6006,526,456,4500:00:00
2007-01-166,46202.4006,526,466,5200:00:00
2007-01-176,47437.4006,516,416,4600:00:00
2007-01-186,49583.8006,506,426,4600:00:00
2007-01-196,44838.7006,496,446,4900:00:00
2007-01-226,353.526.6006,416,326,4000:00:00
2007-01-236,411.898.9006,426,306,3200:00:00
2007-01-246,482.128.3006,506,426,4200:00:00
2007-01-256,461.052.4006,496,436,4800:00:00
2007-01-266,45713.3006,466,426,4300:00:00
2007-01-296,441.903.8006,486,426,4500:00:00
2007-01-306,43566.9006,456,426,4300:00:00
2007-01-316,40845.0006,456,406,4400:00:00
2007-02-016,411.869.4006,436,376,4000:00:00
2007-02-026,40849.0006,416,386,4000:00:00
2007-02-056,38627.8006,406,376,3800:00:00
2007-02-066,39770.1006,426,376,3700:00:00
2007-02-076,461.578.6006,466,386,3800:00:00
2007-02-086,595.289.6006,686,456,4500:00:00
2007-02-096,683.889.9006,706,606,6000:00:00
2007-02-126,793.575.2006,796,686,7000:00:00
2007-02-136,691.940.4006,796,696,7800:00:00
2007-02-146,721.494.2006,736,706,7000:00:00
2007-02-156,751.329.0006,756,696,7100:00:00
2007-02-166,69826.0006,746,636,7100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters