Galp Energia (Nom) (GALP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/09/2025 |
1 661 935 |
1,50%
|
16,33
|
16,29
|
16,70
|
16,59
|
| 24/09/2025 |
1 444 846 |
2,61%
|
15,95
|
15,88
|
16,345
|
16,345
|
| 23/09/2025 |
1 330 160 |
1,47%
|
15,72
|
15,705
|
16,015
|
15,93
|
| 22/09/2025 |
811 626 |
0,00%
|
15,74
|
15,595
|
15,81
|
15,70
|
| 19/09/2025 |
1 911 890 |
-1,04%
|
15,865
|
15,67
|
15,915
|
15,70
|
| 18/09/2025 |
710 337 |
0,03%
|
15,88
|
15,825
|
16,00
|
15,865
|
| 17/09/2025 |
1 365 621 |
-2,13%
|
16,20
|
15,86
|
16,20
|
15,86
|
| 16/09/2025 |
971 376 |
1,00%
|
16,05
|
15,94
|
16,22
|
16,205
|
| 15/09/2025 |
962 727 |
-0,16%
|
16,06
|
15,96
|
16,135
|
16,045
|
| 12/09/2025 |
1 421 438 |
1,20%
|
15,84
|
15,77
|
16,20
|
16,07
|
| 11/09/2025 |
965 264 |
-0,50%
|
16,06
|
15,81
|
16,105
|
15,88
|
| 10/09/2025 |
905 661 |
0,13%
|
15,94
|
15,765
|
16,02
|
15,96
|
| 09/09/2025 |
1 787 514 |
1,08%
|
15,79
|
15,74
|
16,005
|
15,94
|
| 08/09/2025 |
1 224 212 |
0,03%
|
15,855
|
15,60
|
15,94
|
15,77
|
| 05/09/2025 |
1 951 056 |
-2,32%
|
16,14
|
15,705
|
16,175
|
15,765
|
| 04/09/2025 |
1 111 075 |
0,34%
|
16,055
|
15,95
|
16,15
|
16,14
|
| 03/09/2025 |
1 572 210 |
-2,16%
|
16,555
|
16,085
|
16,585
|
16,085
|
| 02/09/2025 |
1 138 220 |
-1,56%
|
16,70
|
16,38
|
16,795
|
16,44
|
| 01/09/2025 |
725 441 |
0,60%
|
16,62
|
16,52
|
16,71
|
16,70
|
| 29/08/2025 |
991 765 |
-0,12%
|
16,65
|
16,58
|
16,74
|
16,60
|
| 28/08/2025 |
1 429 082 |
1,25%
|
16,45
|
16,445
|
16,65
|
16,62
|
| 27/08/2025 |
988 152 |
-0,09%
|
16,465
|
16,31
|
16,595
|
16,415
|
| 26/08/2025 |
1 497 604 |
-0,12%
|
16,455
|
16,395
|
16,54
|
16,43
|
| 25/08/2025 |
510 664 |
0,00%
|
16,46
|
16,325
|
16,50
|
16,45
|
| 22/08/2025 |
1 205 345 |
0,06%
|
16,455
|
16,43
|
16,58
|
16,45
|
| 21/08/2025 |
1 189 536 |
1,11%
|
16,29
|
16,22
|
16,44
|
16,44
|
| 20/08/2025 |
1 267 959 |
-0,12%
|
16,315
|
16,185
|
16,405
|
16,26
|
| 19/08/2025 |
965 011 |
0,77%
|
16,16
|
16,11
|
16,335
|
16,28
|
| 18/08/2025 |
952 653 |
-0,25%
|
16,18
|
16,08
|
16,30
|
16,155
|
| 15/08/2025 |
1 085 953 |
0,68%
|
16,195
|
16,10
|
16,27
|
16,195
|
| 14/08/2025 |
1 002 890 |
-0,40%
|
16,30
|
16,015
|
16,30
|
16,085
|
| 13/08/2025 |
1 518 038 |
-0,54%
|
16,545
|
16,15
|
16,545
|
16,15
|
| 12/08/2025 |
1 189 802 |
1,63%
|
16,355
|
16,355
|
16,55
|
16,55
|
| 11/08/2025 |
1 196 378 |
-1,72%
|
16,575
|
16,27
|
16,63
|
16,285
|
| 08/08/2025 |
1 667 737 |
1,10%
|
16,355
|
16,355
|
16,665
|
16,57
|
| 07/08/2025 |
1 232 775 |
-1,00%
|
16,40
|
16,31
|
16,55
|
16,39
|
| 06/08/2025 |
1 507 313 |
1,13%
|
16,45
|
16,39
|
16,60
|
16,555
|
| 05/08/2025 |
1 407 926 |
0,52%
|
16,32
|
16,25
|
16,525
|
16,37
|
| 04/08/2025 |
1 430 195 |
-0,25%
|
16,40
|
16,245
|
16,485
|
16,285
|
| 01/08/2025 |
1 768 572 |
-2,33%
|
16,685
|
16,11
|
16,70
|
16,325
|
| 31/07/2025 |
1 445 492 |
-0,71%
|
16,79
|
16,655
|
16,875
|
16,715
|
| 30/07/2025 |
1 225 604 |
-0,53%
|
17,005
|
16,74
|
17,045
|
16,835
|
| 29/07/2025 |
1 491 281 |
0,30%
|
16,90
|
16,80
|
17,045
|
16,925
|
| 28/07/2025 |
1 445 442 |
0,63%
|
16,92
|
16,65
|
16,94
|
16,875
|
| 25/07/2025 |
1 511 174 |
-0,09%
|
16,82
|
16,41
|
16,82
|
16,77
|
| 24/07/2025 |
1 692 577 |
0,03%
|
16,875
|
16,495
|
16,885
|
16,785
|
| 23/07/2025 |
1 959 196 |
2,41%
|
16,50
|
16,435
|
16,83
|
16,78
|
| 22/07/2025 |
1 724 692 |
1,46%
|
16,17
|
16,07
|
16,385
|
16,385
|
| 21/07/2025 |
1 447 614 |
1,80%
|
16,20
|
16,03
|
16,45
|
16,15
|
| 18/07/2025 |
962 252 |
-0,06%
|
16,03
|
15,865
|
16,08
|
15,865
|
| 17/07/2025 |
1 256 990 |
-0,94%
|
16,05
|
15,805
|
16,05
|
15,875
|
| 16/07/2025 |
1 177 542 |
-0,68%
|
16,135
|
15,995
|
16,25
|
16,025
|
| 15/07/2025 |
1 000 528 |
-0,98%
|
16,215
|
16,10
|
16,28
|
16,135
|
| 14/07/2025 |
714 115 |
-0,94%
|
16,415
|
16,26
|
16,505
|
16,295
|
| 11/07/2025 |
1 074 354 |
0,06%
|
16,42
|
16,305
|
16,53
|
16,45
|
| 10/07/2025 |
715 397 |
-0,51%
|
16,535
|
16,365
|
16,665
|
16,44
|
| 09/07/2025 |
854 207 |
0,27%
|
16,54
|
16,42
|
16,61
|
16,525
|
| 08/07/2025 |
1 971 938 |
3,10%
|
15,98
|
15,975
|
16,515
|
16,48
|
| 07/07/2025 |
1 072 218 |
-0,47%
|
16,00
|
15,80
|
16,02
|
15,985
|
| 04/07/2025 |
692 411 |
-0,68%
|
16,06
|
16,00
|
16,18
|
16,06
|
| 03/07/2025 |
1 080 343 |
1,16%
|
16,065
|
16,045
|
16,265
|
16,17
|
| 02/07/2025 |
1 581 660 |
1,43%
|
15,87
|
15,77
|
16,095
|
15,985
|
| 01/07/2025 |
1 146 578 |
1,22%
|
15,60
|
15,595
|
15,90
|
15,76
|
| 30/06/2025 |
1 460 889 |
-0,83%
|
15,725
|
15,565
|
15,76
|
15,57
|
| 27/06/2025 |
1 145 062 |
1,62%
|
15,50
|
15,465
|
15,725
|
15,70
|
| 26/06/2025 |
1 265 707 |
0,68%
|
15,41
|
15,245
|
15,485
|
15,45
|
| 25/06/2025 |
1 410 203 |
0,82%
|
15,195
|
15,155
|
15,345
|
15,345
|
| 24/06/2025 |
2 267 826 |
-2,69%
|
15,025
|
14,88
|
15,36
|
15,22
|
| 23/06/2025 |
1 381 090 |
-0,67%
|
15,87
|
15,55
|
16,06
|
15,64
|
| 20/06/2025 |
2 490 796 |
-1,59%
|
15,945
|
15,71
|
15,945
|
15,745
|
| 19/06/2025 |
983 845 |
1,75%
|
15,745
|
15,745
|
16,00
|
16,00
|
| 18/06/2025 |
1 338 339 |
-1,13%
|
15,95
|
15,625
|
15,995
|
15,725
|
| 17/06/2025 |
2 098 212 |
0,79%
|
16,07
|
15,855
|
16,27
|
15,905
|
| 16/06/2025 |
1 832 178 |
0,00%
|
15,92
|
15,66
|
16,09
|
15,78
|
| 13/06/2025 |
2 244 349 |
0,54%
|
16,00
|
15,735
|
16,24
|
15,78
|
| 12/06/2025 |
1 500 338 |
1,68%
|
15,61
|
15,43
|
15,755
|
15,695
|
| 11/06/2025 |
1 093 566 |
-1,06%
|
15,565
|
15,435
|
15,59
|
15,435
|
| 10/06/2025 |
1 282 871 |
2,09%
|
15,32
|
15,315
|
15,68
|
15,60
|
| 09/06/2025 |
1 184 832 |
-0,13%
|
15,23
|
15,17
|
15,365
|
15,28
|
| 06/06/2025 |
2 583 017 |
4,33%
|
15,165
|
14,96
|
15,48
|
15,30
|
| 05/06/2025 |
906 343 |
1,14%
|
14,51
|
14,50
|
14,75
|
14,665
|
| 04/06/2025 |
1 165 022 |
-1,26%
|
14,645
|
14,50
|
14,73
|
14,50
|
| 03/06/2025 |
1 631 381 |
-0,10%
|
14,685
|
14,48
|
14,835
|
14,685
|
| 02/06/2025 |
2 439 338 |
4,66%
|
14,21
|
14,20
|
14,83
|
14,70
|
| 30/05/2025 |
3 951 927 |
0,68%
|
14,015
|
13,995
|
14,27
|
14,045
|
| 29/05/2025 |
1 159 732 |
-0,36%
|
14,10
|
13,88
|
14,15
|
13,95
|
| 28/05/2025 |
1 935 753 |
2,45%
|
13,72
|
13,69
|
14,015
|
14,00
|
| 27/05/2025 |
1 182 497 |
-0,26%
|
13,705
|
13,66
|
13,84
|
13,665
|
| 26/05/2025 |
1 322 492 |
2,39%
|
13,59
|
13,58
|
13,72
|
13,70
|
| 23/05/2025 |
1 808 804 |
-0,69%
|
13,87
|
13,38
|
13,905
|
13,38
|
| 22/05/2025 |
1 835 122 |
-0,40%
|
13,81
|
13,705
|
13,855
|
13,815
|
| 21/05/2025 |
1 292 416 |
-1,11%
|
14,015
|
13,87
|
14,025
|
13,87
|
| 20/05/2025 |
1 427 977 |
-0,04%
|
13,99
|
13,89
|
14,105
|
14,025
|
| 19/05/2025 |
1 057 583 |
0,07%
|
13,985
|
13,84
|
14,055
|
14,03
|
| 16/05/2025 |
1 224 869 |
-0,36%
|
14,185
|
13,975
|
14,185
|
14,02
|
| 15/05/2025 |
1 734 883 |
-0,99%
|
14,015
|
13,885
|
14,13
|
14,07
|
| 14/05/2025 |
1 601 221 |
-1,29%
|
14,45
|
14,21
|
14,515
|
14,21
|
| 13/05/2025 |
1 138 708 |
0,59%
|
14,28
|
14,23
|
14,45
|
14,395
|
| 12/05/2025 |
1 721 881 |
2,77%
|
14,05
|
14,05
|
14,465
|
14,31
|
| 09/05/2025 |
1 957 340 |
1,31%
|
13,845
|
13,815
|
14,055
|
13,925
|
