Galp Energia (Nom) (GALP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 08/05/2025 |
1 478 130 |
0,07%
|
13,77
|
13,67
|
13,85
|
13,745
|
| 07/05/2025 |
1 315 282 |
-0,18%
|
13,75
|
13,66
|
13,81
|
13,735
|
| 06/05/2025 |
1 994 802 |
0,04%
|
13,855
|
13,68
|
13,87
|
13,76
|
| 05/05/2025 |
1 801 267 |
0,48%
|
13,64
|
13,455
|
13,855
|
13,755
|
| 02/05/2025 |
2 190 636 |
0,40%
|
13,85
|
13,585
|
14,04
|
13,69
|
| 30/04/2025 |
2 590 264 |
0,04%
|
13,535
|
13,37
|
13,79
|
13,635
|
| 29/04/2025 |
2 918 649 |
0,55%
|
13,63
|
13,46
|
13,755
|
13,63
|
| 28/04/2025 |
3 074 436 |
-3,01%
|
13,78
|
13,445
|
13,90
|
13,555
|
| 25/04/2025 |
2 562 271 |
1,64%
|
13,80
|
13,795
|
14,035
|
13,975
|
| 24/04/2025 |
2 097 233 |
1,40%
|
13,63
|
13,485
|
13,81
|
13,75
|
| 23/04/2025 |
2 184 561 |
0,11%
|
13,70
|
13,465
|
13,92
|
13,56
|
| 22/04/2025 |
2 200 559 |
0,45%
|
13,37
|
13,295
|
13,63
|
13,545
|
| 17/04/2025 |
1 450 461 |
-0,04%
|
13,50
|
13,33
|
13,585
|
13,485
|
| 16/04/2025 |
2 589 160 |
1,97%
|
13,00
|
13,00
|
13,49
|
13,49
|
| 15/04/2025 |
2 781 619 |
3,97%
|
12,69
|
12,69
|
13,335
|
13,23
|
| 14/04/2025 |
2 816 586 |
0,04%
|
13,19
|
12,71
|
13,30
|
12,725
|
| 11/04/2025 |
2 444 882 |
0,04%
|
12,72
|
12,61
|
13,035
|
12,72
|
| 10/04/2025 |
1 943 091 |
2,42%
|
13,85
|
12,715
|
13,85
|
12,715
|
| 09/04/2025 |
2 470 857 |
-5,98%
|
12,61
|
12,24
|
12,845
|
12,415
|
| 08/04/2025 |
2 272 592 |
0,69%
|
13,50
|
13,00
|
13,60
|
13,205
|
| 07/04/2025 |
3 166 679 |
-8,96%
|
13,705
|
13,115
|
13,90
|
13,115
|
| 04/04/2025 |
2 596 882 |
-5,23%
|
15,07
|
14,185
|
15,095
|
14,405
|
| 03/04/2025 |
2 133 709 |
-5,36%
|
15,56
|
15,14
|
15,935
|
15,20
|
| 02/04/2025 |
939 890 |
-1,38%
|
16,125
|
16,055
|
16,27
|
16,06
|
| 01/04/2025 |
779 685 |
0,34%
|
16,375
|
16,195
|
16,395
|
16,285
|
| 31/03/2025 |
1 449 786 |
0,56%
|
16,06
|
15,97
|
16,27
|
16,23
|
| 28/03/2025 |
1 268 100 |
0,00%
|
15,97
|
15,935
|
16,145
|
16,14
|
| 27/03/2025 |
1 277 650 |
2,48%
|
15,655
|
15,655
|
16,14
|
16,14
|
| 26/03/2025 |
806 851 |
1,42%
|
15,525
|
15,51
|
15,795
|
15,75
|
| 25/03/2025 |
873 433 |
0,75%
|
15,525
|
15,425
|
15,655
|
15,53
|
| 24/03/2025 |
592 867 |
-0,23%
|
15,58
|
15,355
|
15,655
|
15,415
|
| 21/03/2025 |
2 258 761 |
-2,06%
|
15,75
|
15,395
|
15,92
|
15,45
|
| 20/03/2025 |
1 134 349 |
2,34%
|
15,435
|
15,40
|
15,785
|
15,775
|
| 19/03/2025 |
1 000 615 |
0,46%
|
15,325
|
15,29
|
15,505
|
15,415
|
| 18/03/2025 |
969 978 |
1,29%
|
15,20
|
15,20
|
15,53
|
15,345
|
| 17/03/2025 |
1 089 921 |
0,93%
|
15,175
|
15,045
|
15,245
|
15,15
|
| 14/03/2025 |
1 061 397 |
1,49%
|
14,82
|
14,675
|
15,01
|
15,01
|
| 13/03/2025 |
1 061 819 |
0,44%
|
14,75
|
14,685
|
14,91
|
14,79
|
| 12/03/2025 |
1 947 911 |
0,89%
|
14,65
|
14,375
|
14,765
|
14,725
|
| 11/03/2025 |
2 256 561 |
0,48%
|
14,54
|
14,465
|
14,725
|
14,595
|
| 10/03/2025 |
1 630 233 |
-2,39%
|
14,86
|
14,525
|
14,975
|
14,525
|
| 07/03/2025 |
1 994 675 |
0,34%
|
14,825
|
14,74
|
14,995
|
14,88
|
| 06/03/2025 |
2 181 606 |
-0,70%
|
15,09
|
14,785
|
15,09
|
14,83
|
| 05/03/2025 |
2 750 392 |
-0,10%
|
15,05
|
14,93
|
15,265
|
14,935
|
| 04/03/2025 |
2 588 233 |
-6,48%
|
15,60
|
14,95
|
15,765
|
14,95
|
| 03/03/2025 |
1 662 665 |
0,57%
|
15,86
|
15,86
|
16,29
|
15,985
|
| 28/02/2025 |
5 392 749 |
0,57%
|
15,76
|
15,655
|
15,94
|
15,895
|
| 27/02/2025 |
1 574 049 |
-1,62%
|
15,975
|
15,765
|
16,005
|
15,805
|
| 26/02/2025 |
2 194 507 |
0,66%
|
15,955
|
15,75
|
16,065
|
16,065
|
| 25/02/2025 |
2 972 184 |
6,83%
|
15,805
|
15,745
|
16,21
|
15,96
|
| 24/02/2025 |
1 208 957 |
-0,73%
|
15,04
|
14,94
|
15,12
|
14,94
|
| 21/02/2025 |
1 475 874 |
-1,28%
|
15,22
|
15,05
|
15,335
|
15,05
|
| 20/02/2025 |
1 123 033 |
-1,07%
|
15,475
|
15,245
|
15,55
|
15,245
|
| 19/02/2025 |
1 706 080 |
-3,05%
|
15,72
|
15,345
|
15,85
|
15,41
|
| 18/02/2025 |
1 845 033 |
2,28%
|
15,53
|
15,45
|
15,955
|
15,895
|
| 17/02/2025 |
2 321 064 |
-3,03%
|
16,38
|
15,265
|
16,485
|
15,54
|
| 14/02/2025 |
1 050 297 |
-1,02%
|
16,145
|
16,025
|
16,35
|
16,025
|
| 13/02/2025 |
680 383 |
0,37%
|
16,045
|
15,91
|
16,19
|
16,19
|
| 12/02/2025 |
1 137 357 |
-0,16%
|
16,105
|
16,015
|
16,155
|
16,13
|
| 11/02/2025 |
1 155 590 |
1,92%
|
15,88
|
15,825
|
16,155
|
16,155
|
| 10/02/2025 |
777 878 |
0,00%
|
15,90
|
15,845
|
16,05
|
15,85
|
| 07/02/2025 |
731 549 |
0,54%
|
15,76
|
15,73
|
15,865
|
15,85
|
| 06/02/2025 |
1 197 896 |
-0,10%
|
15,795
|
15,665
|
15,995
|
15,765
|
| 05/02/2025 |
1 076 296 |
-1,22%
|
16,005
|
15,78
|
16,09
|
15,78
|
| 04/02/2025 |
922 370 |
0,57%
|
15,815
|
15,59
|
16,03
|
15,975
|
| 03/02/2025 |
1 093 893 |
-2,01%
|
16,00
|
15,815
|
16,125
|
15,885
|
| 31/01/2025 |
1 137 320 |
-0,67%
|
16,37
|
16,195
|
16,465
|
16,21
|
| 30/01/2025 |
554 695 |
0,15%
|
16,295
|
16,19
|
16,385
|
16,32
|
| 29/01/2025 |
658 302 |
0,18%
|
16,30
|
16,125
|
16,31
|
16,295
|
| 28/01/2025 |
917 505 |
-0,73%
|
16,38
|
16,26
|
16,43
|
16,265
|
| 27/01/2025 |
767 258 |
-1,92%
|
16,425
|
16,00
|
16,615
|
16,385
|
| 24/01/2025 |
834 688 |
-0,33%
|
16,83
|
16,66
|
16,925
|
16,705
|
| 23/01/2025 |
978 883 |
-0,80%
|
16,75
|
16,58
|
16,875
|
16,76
|
| 22/01/2025 |
1 104 882 |
-0,85%
|
16,99
|
16,77
|
17,10
|
16,895
|
| 21/01/2025 |
860 910 |
-0,90%
|
17,145
|
16,96
|
17,18
|
17,04
|
| 20/01/2025 |
1 048 986 |
-0,46%
|
17,20
|
17,195
|
17,43
|
17,195
|
| 17/01/2025 |
1 740 980 |
1,05%
|
17,215
|
17,195
|
17,44
|
17,275
|
| 16/01/2025 |
1 084 139 |
0,35%
|
17,11
|
16,895
|
17,12
|
17,095
|
| 15/01/2025 |
1 226 913 |
2,93%
|
16,65
|
16,505
|
17,065
|
17,035
|
| 14/01/2025 |
1 208 210 |
1,22%
|
16,23
|
16,23
|
16,55
|
16,55
|
| 13/01/2025 |
912 639 |
1,02%
|
16,30
|
16,22
|
16,535
|
16,35
|
| 09/01/2025 |
999 954 |
1,49%
|
16,02
|
15,985
|
16,365
|
16,185
|
| 08/01/2025 |
1 405 782 |
-0,40%
|
16,195
|
15,865
|
16,195
|
16,07
|
| 07/01/2025 |
1 214 832 |
2,71%
|
15,705
|
15,705
|
16,135
|
16,135
|
| 06/01/2025 |
1 874 334 |
-0,73%
|
15,70
|
15,595
|
15,88
|
15,71
|
| 03/01/2025 |
1 028 248 |
-0,72%
|
16,04
|
15,825
|
16,075
|
15,825
|
| 02/01/2025 |
1 140 154 |
-0,06%
|
16,05
|
15,79
|
16,23
|
15,94
|
| 31/12/2024 |
0 |
-4,23%
|
16,53
|
15,67
|
16,545
|
15,95
|
| 30/12/2024 |
577 216 |
-0,89%
|
16,72
|
16,62
|
16,80
|
16,655
|
| 27/12/2024 |
632 833 |
1,20%
|
16,635
|
16,57
|
16,805
|
16,805
|
| 26/12/2024 |
0 |
0,73%
|
16,58
|
16,525
|
16,665
|
16,605
|
| 24/12/2024 |
0 |
0,73%
|
16,58
|
16,485
|
16,665
|
16,485
|
| 23/12/2024 |
560 510 |
-0,15%
|
16,53
|
16,485
|
16,635
|
16,485
|
| 20/12/2024 |
1 862 547 |
-0,84%
|
16,585
|
16,42
|
16,625
|
16,51
|
| 19/12/2024 |
969 944 |
-0,42%
|
16,675
|
16,65
|
16,795
|
16,65
|
| 18/12/2024 |
0 |
0,24%
|
16,795
|
16,70
|
16,845
|
16,72
|
| 17/12/2024 |
981 334 |
-0,57%
|
16,50
|
16,45
|
16,68
|
16,68
|
| 16/12/2024 |
1 123 343 |
-1,32%
|
17,00
|
16,705
|
17,08
|
16,775
|
| 13/12/2024 |
1 045 187 |
0,59%
|
16,96
|
16,93
|
17,12
|
17,00
|
| 12/12/2024 |
646 265 |
0,21%
|
16,98
|
16,83
|
17,03
|
16,90
|
