Galp Energia (Nom) (GALP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/05/2026 |
2 774 645 |
-3,48%
|
19,105
|
18,59
|
19,105
|
18,60
|
| 26/05/2026 |
2 256 939 |
1,72%
|
18,915
|
18,91
|
19,305
|
19,27
|
| 25/05/2026 |
784 213 |
-0,79%
|
18,73
|
18,68
|
18,945
|
18,945
|
| 22/05/2026 |
2 650 170 |
-3,07%
|
19,51
|
19,095
|
19,60
|
19,095
|
| 21/05/2026 |
1 468 544 |
-0,25%
|
19,79
|
19,65
|
19,93
|
19,70
|
| 20/05/2026 |
1 870 054 |
-1,03%
|
19,99
|
19,75
|
20,31
|
19,75
|
| 19/05/2026 |
1 443 436 |
0,53%
|
19,85
|
19,845
|
20,14
|
19,955
|
| 18/05/2026 |
2 629 547 |
2,33%
|
19,90
|
19,69
|
20,18
|
19,85
|
| 15/05/2026 |
2 009 373 |
1,91%
|
19,50
|
19,445
|
19,72
|
19,72
|
| 14/05/2026 |
1 027 888 |
0,21%
|
19,32
|
19,265
|
19,43
|
19,35
|
| 13/05/2026 |
835 210 |
-0,54%
|
19,40
|
19,25
|
19,505
|
19,31
|
| 12/05/2026 |
1 720 101 |
1,68%
|
19,235
|
19,215
|
19,60
|
19,415
|
| 11/05/2026 |
2 198 563 |
0,24%
|
18,885
|
18,85
|
19,325
|
19,095
|
| 08/05/2026 |
2 077 017 |
0,90%
|
19,065
|
18,89
|
19,065
|
19,05
|
| 07/05/2026 |
3 477 522 |
-2,15%
|
19,17
|
18,835
|
19,265
|
18,88
|
| 06/05/2026 |
3 996 739 |
-2,82%
|
19,80
|
18,635
|
19,80
|
19,295
|
| 05/05/2026 |
3 369 693 |
-0,10%
|
20,00
|
19,025
|
20,26
|
19,855
|
| 04/05/2026 |
1 400 620 |
-0,43%
|
19,925
|
19,795
|
20,21
|
19,875
|
| 30/04/2026 |
2 450 492 |
0,00%
|
20,01
|
19,56
|
20,26
|
19,96
|
| 29/04/2026 |
2 735 094 |
1,60%
|
19,84
|
19,70
|
19,97
|
19,96
|
| 28/04/2026 |
1 965 699 |
1,81%
|
19,53
|
19,40
|
19,795
|
19,645
|
| 27/04/2026 |
1 040 865 |
1,30%
|
19,395
|
19,295
|
19,72
|
19,295
|
| 24/04/2026 |
2 278 611 |
-0,70%
|
19,50
|
19,205
|
19,72
|
19,205
|
| 23/04/2026 |
1 828 582 |
-0,03%
|
19,48
|
19,34
|
19,675
|
19,34
|
| 22/04/2026 |
2 076 962 |
1,12%
|
19,12
|
18,96
|
19,45
|
19,345
|
| 21/04/2026 |
2 407 766 |
1,19%
|
18,85
|
18,75
|
19,13
|
19,13
|
| 20/04/2026 |
2 823 066 |
2,33%
|
19,05
|
18,635
|
19,09
|
18,905
|
| 17/04/2026 |
4 983 082 |
-5,06%
|
19,32
|
18,32
|
19,445
|
18,475
|
| 16/04/2026 |
2 258 839 |
0,73%
|
19,17
|
19,15
|
19,47
|
19,46
|
| 15/04/2026 |
2 149 466 |
-0,85%
|
19,41
|
19,145
|
19,535
|
19,32
|
| 14/04/2026 |
3 550 037 |
-0,33%
|
19,43
|
19,135
|
19,58
|
19,485
|
| 13/04/2026 |
3 209 074 |
1,19%
|
19,835
|
19,22
|
19,89
|
19,55
|
| 10/04/2026 |
4 808 604 |
-3,16%
|
19,835
|
19,22
|
19,835
|
19,32
|
| 09/04/2026 |
3 856 068 |
-0,35%
|
20,39
|
19,95
|
20,41
|
19,95
|
| 08/04/2026 |
4 495 523 |
-5,21%
|
20,00
|
19,30
|
20,12
|
20,02
|
| 07/04/2026 |
2 193 996 |
-0,10%
|
21,28
|
20,98
|
21,37
|
21,12
|
| 02/04/2026 |
2 860 786 |
3,88%
|
20,86
|
20,35
|
21,32
|
21,14
|
| 01/04/2026 |
3 197 842 |
-3,14%
|
20,29
|
19,895
|
21,04
|
20,35
|
| 31/03/2026 |
2 425 946 |
-0,29%
|
20,85
|
20,71
|
21,16
|
21,01
|
| 30/03/2026 |
1 969 430 |
2,93%
|
20,60
|
20,60
|
21,20
|
21,07
|
| 27/03/2026 |
2 304 340 |
-2,06%
|
20,80
|
20,39
|
20,98
|
20,47
|
| 26/03/2026 |
1 637 802 |
0,58%
|
21,09
|
20,78
|
21,25
|
20,90
|
| 25/03/2026 |
2 787 854 |
-0,67%
|
20,54
|
20,30
|
21,07
|
20,78
|
| 24/03/2026 |
3 383 623 |
3,00%
|
20,45
|
20,43
|
20,92
|
20,92
|
