Galp Energia (Nom) (GALP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/10/2026 |
1 227 355 |
0,00%
|
22,70
|
22,37
|
22,80
|
22,65
|
| 14/10/2026 |
1 349 980 |
0,31%
|
22,60
|
22,40
|
22,77
|
22,65
|
| 13/10/2026 |
1 065 279 |
0,98%
|
22,45
|
22,07
|
22,58
|
22,58
|
| 12/10/2026 |
1 039 686 |
-0,67%
|
22,37
|
22,10
|
22,47
|
22,36
|
| 09/10/2026 |
1 313 577 |
-0,79%
|
22,56
|
22,17
|
22,59
|
22,51
|
| 08/10/2026 |
1 512 549 |
3,51%
|
22,09
|
22,08
|
22,79
|
22,69
|
| 07/10/2026 |
873 100 |
0,23%
|
22,05
|
21,75
|
22,22
|
21,92
|
| 06/10/2026 |
1 344 691 |
-0,95%
|
22,06
|
21,66
|
22,28
|
21,87
|
| 05/10/2026 |
1 034 945 |
1,66%
|
21,80
|
21,80
|
22,11
|
22,08
|
| 02/10/2026 |
2 955 326 |
-1,14%
|
21,96
|
21,64
|
22,60
|
21,72
|
| 01/10/2026 |
1 255 417 |
-2,14%
|
22,23
|
21,76
|
22,23
|
21,97
|
| 30/09/2026 |
1 002 437 |
-0,22%
|
22,49
|
22,20
|
22,50
|
22,45
|
| 29/09/2026 |
1 280 977 |
-1,83%
|
22,79
|
22,38
|
22,81
|
22,50
|
| 28/09/2026 |
1 174 372 |
1,87%
|
22,70
|
22,69
|
22,99
|
22,92
|
| 25/09/2026 |
1 557 066 |
-2,93%
|
22,92
|
22,34
|
23,02
|
22,50
|
| 24/09/2026 |
1 697 148 |
3,25%
|
22,50
|
22,44
|
23,18
|
23,18
|
| 23/09/2026 |
1 893 692 |
2,79%
|
21,65
|
21,65
|
22,46
|
22,45
|
| 22/09/2026 |
1 903 316 |
0,23%
|
21,90
|
21,30
|
21,95
|
21,84
|
| 21/09/2026 |
1 087 035 |
-0,46%
|
21,73
|
21,68
|
21,97
|
21,79
|
| 18/09/2026 |
1 661 099 |
-0,73%
|
21,95
|
21,70
|
21,97
|
21,89
|
| 17/09/2026 |
1 110 560 |
0,78%
|
21,85
|
21,67
|
22,05
|
22,05
|
| 16/09/2026 |
1 549 214 |
-0,41%
|
22,00
|
21,73
|
22,21
|
21,88
|
| 15/09/2026 |
1 152 839 |
1,95%
|
21,55
|
21,38
|
21,97
|
21,97
|
| 14/09/2026 |
1 628 770 |
0,23%
|
21,84
|
21,22
|
21,95
|
21,55
|
| 11/09/2026 |
1 352 702 |
0,14%
|
21,50
|
21,24
|
21,63
|
21,50
|
| 10/09/2026 |
1 584 307 |
0,37%
|
21,49
|
21,38
|
21,71
|
21,47
|
| 09/09/2026 |
1 540 281 |
1,42%
|
21,23
|
21,21
|
21,49
|
21,39
|
| 08/09/2026 |
1 452 985 |
1,79%
|
20,90
|
20,87
|
21,18
|
21,09
|
| 07/09/2026 |
1 197 083 |
0,98%
|
20,77
|
20,72
|
20,99
|
20,72
|
| 04/09/2026 |
1 975 303 |
-2,29%
|
21,00
|
20,48
|
21,01
|
20,52
|
| 03/09/2026 |
1 406 410 |
-0,52%
|
21,19
|
21,00
|
21,40
|
21,00
|
| 02/09/2026 |
1 837 895 |
-2,36%
|
21,82
|
21,11
|
21,93
|
21,11
|
| 01/09/2026 |
1 716 341 |
1,03%
|
21,55
|
21,47
|
21,84
|
21,62
|
| 31/08/2026 |
2 328 099 |
2,74%
|
21,10
|
21,05
|
21,42
|
21,40
|
| 28/08/2026 |
820 459 |
0,58%
|
20,85
|
20,82
|
21,06
|
20,83
|
| 27/08/2026 |
1 219 106 |
-2,08%
|
21,04
|
20,70
|
21,05
|
20,71
|
| 26/08/2026 |
1 178 199 |
-0,61%
|
21,03
|
20,74
|
21,15
|
21,15
|
| 25/08/2026 |
1 393 303 |
-0,70%
|
21,40
|
21,24
|
21,63
|
21,28
|
| 24/08/2026 |
1 283 459 |
-2,28%
|
21,87
|
21,31
|
21,93
|
21,43
|
| 21/08/2026 |
935 406 |
0,74%
|
21,69
|
21,65
|
21,93
|
21,93
|
| 20/08/2026 |
1 211 874 |
1,45%
|
21,50
|
21,27
|
21,77
|
21,77
|
| 19/08/2026 |
1 153 273 |
1,61%
|
21,14
|
21,10
|
21,50
|
21,46
|
| 18/08/2026 |
1 710 718 |
2,29%
|
21,20
|
21,11
|
21,60
|
21,12
|
| 17/08/2026 |
1 082 502 |
0,87%
|
20,81
|
20,73
|
21,07
|
20,99
|
| 14/08/2026 |
1 187 014 |
1,71%
|
20,54
|
20,50
|
20,87
|
20,81
|
| 13/08/2026 |
846 767 |
-0,44%
|
20,59
|
20,27
|
20,63
|
20,46
|
| 12/08/2026 |
1 001 942 |
0,00%
|
20,51
|
20,42
|
20,63
|
20,55
|
| 11/08/2026 |
1 462 005 |
1,83%
|
20,40
|
20,37
|
20,68
|
20,55
|
| 10/08/2026 |
999 028 |
1,79%
|
19,81
|
19,725
|
20,19
|
20,18
|
| 07/08/2026 |
1 014 184 |
-0,48%
|
19,99
|
19,645
|
20,06
|
19,825
|
| 06/08/2026 |
1 322 321 |
0,23%
|
19,94
|
19,785
|
20,00
|
19,92
|
| 05/08/2026 |
1 420 626 |
0,43%
|
19,70
|
19,69
|
19,96
|
19,875
|
| 04/08/2026 |
1 697 254 |
0,20%
|
19,71
|
19,355
|
20,07
|
19,79
|
| 03/08/2026 |
1 489 807 |
0,31%
|
19,32
|
19,19
|
19,75
|
19,75
|
| 31/07/2026 |
1 337 370 |
0,46%
|
19,55
|
19,50
|
19,78
|
19,69
|
| 30/07/2026 |
2 410 530 |
-1,98%
|
20,02
|
19,28
|
20,06
|
19,60
|
| 29/07/2026 |
2 069 923 |
3,55%
|
19,60
|
19,475
|
19,995
|
19,995
|
| 28/07/2026 |
1 766 859 |
-0,36%
|
19,48
|
19,215
|
19,68
|
19,31
|
| 27/07/2026 |
2 815 448 |
-3,25%
|
19,73
|
19,015
|
19,76
|
19,38
|
| 24/07/2026 |
1 840 166 |
-4,44%
|
20,71
|
20,03
|
20,76
|
20,03
|
| 23/07/2026 |
3 197 058 |
3,71%
|
20,39
|
20,32
|
20,96
|
20,96
|
| 22/07/2026 |
1 719 855 |
1,48%
|
20,00
|
20,00
|
20,28
|
20,21
|
| 21/07/2026 |
2 228 271 |
3,21%
|
19,30
|
19,275
|
19,915
|
19,915
|
| 20/07/2026 |
1 619 118 |
1,79%
|
19,25
|
19,14
|
19,51
|
19,295
|
| 17/07/2026 |
1 564 712 |
0,19%
|
18,90
|
18,85
|
19,25
|
18,955
|
| 16/07/2026 |
1 650 346 |
-0,76%
|
19,16
|
18,66
|
19,16
|
18,92
|
| 15/07/2026 |
1 741 739 |
-1,83%
|
19,465
|
19,065
|
19,485
|
19,065
|
| 14/07/2026 |
2 062 322 |
-2,22%
|
20,00
|
19,245
|
20,18
|
19,42
|
| 13/07/2026 |
1 022 791 |
1,48%
|
19,845
|
19,54
|
19,93
|
19,86
|
| 10/07/2026 |
1 010 339 |
-0,15%
|
19,645
|
19,57
|
19,855
|
19,57
|
| 09/07/2026 |
1 348 698 |
-0,73%
|
19,66
|
19,60
|
19,83
|
19,60
|
| 08/07/2026 |
2 812 493 |
4,20%
|
19,385
|
19,295
|
19,82
|
19,745
|
| 07/07/2026 |
1 088 189 |
0,58%
|
18,91
|
18,835
|
19,085
|
18,95
|
| 06/07/2026 |
1 029 546 |
-0,66%
|
19,035
|
18,785
|
19,18
|
18,84
|
| 03/07/2026 |
1 486 725 |
1,34%
|
19,03
|
18,92
|
19,115
|
18,965
|
| 02/07/2026 |
1 416 455 |
0,54%
|
18,60
|
18,525
|
18,865
|
18,715
|
| 01/07/2026 |
1 169 544 |
-0,16%
|
18,57
|
18,415
|
18,615
|
18,615
|
| 30/06/2026 |
1 217 680 |
0,84%
|
18,475
|
18,43
|
18,68
|
18,645
|
| 29/06/2026 |
1 037 738 |
0,71%
|
18,495
|
18,445
|
18,58
|
18,49
|
| 26/06/2026 |
1 329 880 |
-0,27%
|
18,295
|
18,28
|
18,515
|
18,36
|
| 25/06/2026 |
1 473 739 |
0,33%
|
18,26
|
18,215
|
18,525
|
18,41
|
| 24/06/2026 |
1 720 036 |
-1,85%
|
18,595
|
18,27
|
18,74
|
18,35
|
| 23/06/2026 |
1 289 210 |
0,48%
|
18,695
|
18,45
|
18,795
|
18,695
|
| 19/06/2026 |
3 931 730 |
1,12%
|
18,45
|
18,375
|
18,71
|
18,605
|
| 18/06/2026 |
2 488 199 |
-1,21%
|
18,45
|
18,20
|
18,545
|
18,315
|
| 17/06/2026 |
2 579 310 |
0,52%
|
18,38
|
18,215
|
18,715
|
18,54
|
| 16/06/2026 |
2 150 583 |
0,05%
|
18,39
|
18,29
|
18,52
|
18,445
|
| 15/06/2026 |
3 264 830 |
-3,58%
|
18,825
|
18,27
|
18,83
|
18,435
|
| 12/06/2026 |
2 476 746 |
-2,77%
|
19,10
|
18,725
|
19,25
|
19,12
|
| 11/06/2026 |
1 680 536 |
1,63%
|
19,535
|
19,405
|
19,73
|
19,665
|
| 10/06/2026 |
1 945 743 |
1,92%
|
19,00
|
18,905
|
19,36
|
19,35
|
| 09/06/2026 |
1 904 574 |
-2,44%
|
19,405
|
18,935
|
19,43
|
18,985
|
| 08/06/2026 |
2 165 650 |
1,04%
|
19,55
|
19,15
|
19,665
|
19,46
|
| 05/06/2026 |
915 998 |
0,71%
|
19,145
|
19,005
|
19,27
|
19,26
|
| 04/06/2026 |
1 112 082 |
-1,16%
|
19,29
|
19,02
|
19,32
|
19,125
|
| 03/06/2026 |
1 763 815 |
1,79%
|
19,265
|
19,125
|
19,385
|
19,35
|
| 02/06/2026 |
1 337 957 |
0,18%
|
18,77
|
18,635
|
19,115
|
19,01
|
| 01/06/2026 |
1 909 552 |
1,83%
|
18,71
|
18,695
|
19,105
|
18,975
|
| 29/05/2026 |
3 702 532 |
0,62%
|
18,445
|
18,445
|
18,66
|
18,635
|
| 28/05/2026 |
2 714 104 |
-0,43%
|
18,755
|
18,345
|
18,76
|
18,52
|
