Galp Energia (Nom) (GALP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 12/12/2024 |
646 265 |
0,21%
|
16,98
|
16,83
|
17,03
|
16,90
|
| 11/12/2024 |
979 693 |
0,18%
|
16,685
|
16,66
|
16,92
|
16,865
|
| 10/12/2024 |
936 787 |
0,72%
|
16,65
|
16,65
|
16,905
|
16,835
|
| 09/12/2024 |
1 139 688 |
2,01%
|
16,70
|
16,625
|
16,88
|
16,715
|
| 06/12/2024 |
1 152 805 |
-1,92%
|
16,74
|
16,175
|
16,74
|
16,385
|
| 05/12/2024 |
1 274 106 |
0,94%
|
16,89
|
16,53
|
16,95
|
16,705
|
| 04/12/2024 |
1 324 805 |
0,30%
|
16,585
|
16,475
|
16,715
|
16,55
|
| 03/12/2024 |
1 007 858 |
0,79%
|
16,445
|
16,29
|
16,50
|
16,50
|
| 02/12/2024 |
2 264 997 |
5,38%
|
15,915
|
15,735
|
16,37
|
16,37
|
| 29/11/2024 |
910 781 |
-0,29%
|
15,53
|
15,44
|
15,59
|
15,535
|
| 28/11/2024 |
397 126 |
-0,42%
|
15,645
|
15,555
|
15,74
|
15,58
|
| 27/11/2024 |
752 834 |
-0,82%
|
15,74
|
15,595
|
15,75
|
15,645
|
| 26/11/2024 |
525 734 |
-0,41%
|
15,835
|
15,775
|
15,935
|
15,775
|
| 25/11/2024 |
2 674 635 |
-0,38%
|
15,92
|
15,80
|
15,99
|
15,84
|
| 22/11/2024 |
804 823 |
1,34%
|
15,885
|
15,685
|
16,02
|
15,90
|
| 21/11/2024 |
686 118 |
0,55%
|
15,655
|
15,575
|
15,775
|
15,69
|
| 20/11/2024 |
715 348 |
-0,22%
|
15,71
|
15,595
|
15,76
|
15,605
|
| 19/11/2024 |
681 817 |
-0,70%
|
15,72
|
15,585
|
15,78
|
15,64
|
| 18/11/2024 |
608 246 |
0,41%
|
15,615
|
15,615
|
15,85
|
15,75
|
| 15/11/2024 |
1 094 480 |
1,46%
|
15,405
|
15,34
|
15,785
|
15,685
|
| 14/11/2024 |
1 482 699 |
1,08%
|
15,325
|
15,315
|
15,65
|
15,46
|
| 13/11/2024 |
1 604 420 |
-1,29%
|
15,465
|
15,295
|
15,67
|
15,295
|
| 12/11/2024 |
1 435 526 |
-1,46%
|
15,66
|
15,45
|
15,795
|
15,495
|
| 11/11/2024 |
676 534 |
-0,38%
|
15,90
|
15,725
|
15,99
|
15,725
|
| 08/11/2024 |
1 032 731 |
-1,00%
|
15,96
|
15,71
|
16,05
|
15,785
|
| 07/11/2024 |
1 047 548 |
0,13%
|
15,83
|
15,74
|
16,085
|
15,945
|
| 06/11/2024 |
778 616 |
-1,61%
|
16,05
|
15,75
|
16,165
|
15,925
|
| 05/11/2024 |
763 235 |
0,50%
|
16,09
|
15,96
|
16,26
|
16,185
|
| 04/11/2024 |
872 480 |
1,04%
|
16,00
|
15,93
|
16,19
|
16,105
|
| 01/11/2024 |
1 180 622 |
1,72%
|
15,805
|
15,80
|
16,025
|
15,94
|
| 31/10/2024 |
1 652 088 |
-2,06%
|
16,035
|
15,615
|
16,06
|
15,67
|
| 30/10/2024 |
1 035 203 |
0,28%
|
15,935
|
15,82
|
16,10
|
16,00
|
| 29/10/2024 |
1 332 684 |
0,92%
|
16,08
|
15,84
|
16,18
|
15,955
|
| 28/10/2024 |
3 024 742 |
-4,79%
|
16,55
|
15,50
|
16,57
|
15,81
|
| 25/10/2024 |
940 613 |
0,88%
|
16,48
|
16,37
|
16,63
|
16,605
|
| 24/10/2024 |
584 922 |
-0,42%
|
16,555
|
16,41
|
16,735
|
16,46
|
| 23/10/2024 |
484 999 |
-1,11%
|
16,665
|
16,505
|
16,68
|
16,53
|
| 22/10/2024 |
585 989 |
-0,30%
|
16,795
|
16,59
|
16,795
|
16,715
|
| 21/10/2024 |
720 146 |
1,33%
|
16,64
|
16,64
|
16,82
|
16,765
|
| 18/10/2024 |
1 099 798 |
-1,66%
|
16,85
|
16,54
|
16,99
|
16,545
|
| 17/10/2024 |
876 258 |
-0,24%
|
16,85
|
16,795
|
17,01
|
16,825
|
| 16/10/2024 |
663 718 |
0,51%
|
16,87
|
16,80
|
16,985
|
16,865
|
| 15/10/2024 |
1 591 325 |
-2,47%
|
17,06
|
16,57
|
17,065
|
16,78
|
| 14/10/2024 |
960 934 |
0,59%
|
17,10
|
17,095
|
17,36
|
17,205
|
| 11/10/2024 |
1 363 898 |
1,21%
|
16,915
|
16,895
|
17,135
|
17,105
|
| 10/10/2024 |
1 031 885 |
1,05%
|
16,695
|
16,695
|
17,02
|
16,90
|
| 09/10/2024 |
901 891 |
0,12%
|
16,70
|
16,655
|
16,82
|
16,725
|
| 08/10/2024 |
1 761 308 |
-2,82%
|
17,07
|
16,705
|
17,07
|
16,705
|
| 07/10/2024 |
1 221 342 |
0,23%
|
17,15
|
17,085
|
17,215
|
17,19
|
| 04/10/2024 |
1 641 189 |
0,68%
|
17,20
|
17,15
|
17,35
|
17,15
|
| 03/10/2024 |
1 965 862 |
0,41%
|
17,01
|
16,855
|
17,065
|
17,035
|
| 02/10/2024 |
1 741 897 |
0,21%
|
17,035
|
16,965
|
17,345
|
16,965
|
| 01/10/2024 |
2 195 875 |
0,77%
|
16,775
|
16,625
|
17,04
|
16,93
|
| 30/09/2024 |
2 270 658 |
1,51%
|
16,70
|
16,49
|
16,80
|
16,80
|
| 27/09/2024 |
2 392 355 |
1,94%
|
16,16
|
16,155
|
16,57
|
16,55
|
| 26/09/2024 |
3 148 230 |
-5,11%
|
16,795
|
16,195
|
16,82
|
16,235
|
| 25/09/2024 |
2 198 194 |
0,21%
|
17,00
|
16,97
|
17,225
|
17,11
|
| 24/09/2024 |
1 850 454 |
-0,23%
|
17,05
|
17,005
|
17,27
|
17,075
|
| 23/09/2024 |
1 444 074 |
0,91%
|
17,10
|
16,985
|
17,19
|
17,115
|
| 20/09/2024 |
2 731 036 |
-0,59%
|
16,93
|
16,87
|
17,015
|
16,96
|
| 19/09/2024 |
2 092 359 |
0,35%
|
17,06
|
16,945
|
17,20
|
17,06
|
| 18/09/2024 |
1 722 065 |
0,30%
|
16,955
|
16,90
|
17,06
|
17,00
|
| 17/09/2024 |
1 560 573 |
-0,47%
|
17,11
|
16,91
|
17,19
|
16,95
|
| 16/09/2024 |
1 389 892 |
-0,41%
|
17,04
|
16,965
|
17,19
|
17,03
|
| 13/09/2024 |
1 426 482 |
-0,41%
|
17,235
|
17,10
|
17,30
|
17,10
|
| 12/09/2024 |
999 327 |
0,76%
|
17,175
|
17,09
|
17,345
|
17,17
|
| 11/09/2024 |
1 611 171 |
0,62%
|
17,055
|
17,04
|
17,34
|
17,04
|
| 10/09/2024 |
1 638 160 |
-2,28%
|
17,30
|
16,935
|
17,355
|
16,935
|
| 09/09/2024 |
1 240 255 |
-0,77%
|
17,48
|
17,31
|
17,575
|
17,33
|
| 06/09/2024 |
1 461 330 |
-1,44%
|
17,64
|
17,375
|
17,70
|
17,465
|
| 05/09/2024 |
1 248 650 |
-1,72%
|
17,985
|
17,67
|
18,025
|
17,72
|
| 04/09/2024 |
1 491 706 |
-0,03%
|
17,89
|
17,735
|
18,045
|
18,03
|
| 03/09/2024 |
1 749 076 |
-4,12%
|
18,74
|
18,035
|
18,75
|
18,035
|
| 02/09/2024 |
690 545 |
0,27%
|
18,775
|
18,675
|
18,835
|
18,81
|
| 30/08/2024 |
1 948 243 |
-1,19%
|
18,98
|
18,76
|
19,095
|
18,76
|
| 29/08/2024 |
1 274 592 |
-0,78%
|
19,125
|
18,60
|
19,125
|
18,985
|
| 28/08/2024 |
612 602 |
-0,78%
|
19,275
|
19,125
|
19,30
|
19,135
|
| 27/08/2024 |
543 723 |
0,78%
|
19,28
|
19,245
|
19,45
|
19,285
|
| 26/08/2024 |
351 761 |
0,37%
|
19,10
|
19,10
|
19,27
|
19,135
|
| 23/08/2024 |
573 755 |
-0,29%
|
19,13
|
19,065
|
19,205
|
19,065
|
| 22/08/2024 |
833 726 |
-0,86%
|
19,11
|
19,04
|
19,185
|
19,12
|
| 21/08/2024 |
733 000 |
0,21%
|
19,215
|
19,065
|
19,29
|
19,285
|
| 20/08/2024 |
822 908 |
-1,00%
|
19,305
|
19,15
|
19,315
|
19,245
|
| 19/08/2024 |
1 024 403 |
1,91%
|
19,10
|
18,98
|
19,44
|
19,44
|
| 16/08/2024 |
792 535 |
-0,05%
|
19,145
|
19,035
|
19,18
|
19,075
|
| 15/08/2024 |
509 414 |
1,60%
|
18,78
|
18,77
|
19,085
|
19,085
|
| 14/08/2024 |
693 063 |
0,11%
|
19,13
|
18,785
|
19,14
|
18,785
|
| 13/08/2024 |
756 078 |
-0,08%
|
19,145
|
18,995
|
19,27
|
19,045
|
| 12/08/2024 |
629 735 |
0,16%
|
19,07
|
18,99
|
19,17
|
19,06
|
| 09/08/2024 |
487 860 |
-0,18%
|
19,105
|
18,945
|
19,21
|
19,03
|
| 08/08/2024 |
633 345 |
0,34%
|
18,87
|
18,865
|
19,175
|
19,065
|
| 07/08/2024 |
916 674 |
1,31%
|
18,845
|
18,75
|
19,00
|
19,00
|
| 06/08/2024 |
737 837 |
0,89%
|
18,74
|
18,46
|
18,88
|
18,755
|
| 05/08/2024 |
1 326 327 |
-0,64%
|
18,28
|
18,03
|
18,59
|
18,59
|
| 02/08/2024 |
1 206 702 |
-2,58%
|
18,96
|
18,71
|
19,32
|
18,71
|
| 01/08/2024 |
944 798 |
-1,29%
|
19,45
|
19,13
|
19,575
|
19,205
|
| 31/07/2024 |
968 792 |
1,97%
|
19,265
|
19,11
|
19,57
|
19,455
|
| 30/07/2024 |
667 962 |
-0,68%
|
19,21
|
19,00
|
19,22
|
19,08
|
| 29/07/2024 |
1 073 132 |
1,69%
|
19,10
|
19,10
|
19,38
|
19,21
|
| 26/07/2024 |
947 146 |
-0,76%
|
19,175
|
18,885
|
19,30
|
18,89
|
