Galp Energia (Nom) (GALP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
