Galp Energia

LIS:GALP.PT, PTGAL0AM0009
9,588 17:35
+0,040 (+0,42%)

Historische koersen - augustus 2022

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 10,220 10,130 10,050
10,415 1.846.405 -0,150 -1,46%
02 aug 10,140 9,984 9,912
10,195 2.252.141 -0,146 -1,44%
03 aug 10,015 10,125 9,932
10,215 2.623.813 +0,141 +1,41%
04 aug 10,100 9,962 9,962
10,210 2.374.279 -0,163 -1,61%
05 aug 9,964 10,100 9,904
10,145 2.458.995 +0,138 +1,39%
08 aug 10,160 10,250 10,150
10,310 2.177.717 +0,150 +1,49%
09 aug 10,240 10,605 10,190
10,710 2.738.615 +0,355 +3,46%
10 aug 10,530 10,515 10,375
10,665 2.597.562 -0,090 -0,85%
11 aug 10,560 10,885 10,550
10,930 2.707.545 +0,370 +3,52%
12 aug 10,920 10,640 10,615
11,065 3.147.120 -0,245 -2,25%
15 aug 10,690 10,410 10,260
10,705 1.973.001 -0,230 -2,16%
16 aug 10,420 10,455 10,350
10,630 2.317.623 +0,045 +0,43%
17 aug 10,455 10,625 10,435
10,640 1.923.622 +0,170 +1,63%
18 aug 10,590 10,780 10,590
10,850 1.849.232 +0,155 +1,46%
19 aug 10,805 10,800 10,730
10,905 1.495.366 +0,020 +0,19%
22 aug 10,735 10,805 10,655
10,905 1.865.271 +0,005 +0,05%
23 aug 10,820 11,240 10,820
11,310 3.088.782 +0,435 +4,03%
24 aug 11,250 11,125 11,065
11,310 2.451.662 -0,115 -1,02%
25 aug 11,230 11,120 11,100
11,295 1.743.000 -0,005 -0,04%
26 aug 11,195 11,145 11,130
11,295 2.028.377 +0,025 +0,22%
29 aug 11,140 11,330 10,955
11,330 1.805.083 +0,185 +1,66%
30 aug 11,365 10,930 10,910
11,430 2.173.331 -0,400 -3,53%
31 aug 10,930 10,795 10,395
10,980 4.478.841 -0,135 -1,24%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront