Premium
Galp Energia Sgps (GALP)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.855 | 5.50547327753 | 15.53 | 16.95 | 15.44 | 1356509 | 16.3752797 | DE |
| 4 | 0.425 | 2.66290726817 | 15.96 | 16.95 | 15.295 | 1097781 | 15.87166178 | DE |
| 12 | -0.85 | -4.93182477517 | 17.235 | 17.36 | 15.295 | 1336718 | 16.45877913 | DE |
| 26 | -2.775 | -14.4832985386 | 19.16 | 20.58 | 15.295 | 1206860 | 17.70253379 | DE |
| 52 | 2.85 | 21.056520133 | 13.535 | 21.41 | 13.14 | 1383139 | 16.73649406 | DE |
| 156 | 7.735 | 89.4219653179 | 8.65 | 21.41 | 8.06 | 2118265 | 12.35542349 | DE |
| 260 | 1.94 | 13.4302526826 | 14.445 | 21.41 | 6.554 | 2159615 | 11.34772674 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 16.385 | -0.32 | -1.92 | 16.739999 | 16.739999 | 16.175 | 1152805 |
| 1733419800 | 16.704999 | 0.15 | 0.94 | 16.89 | 16.95 | 16.53 | 1274106 |
| 1733333400 | 16.55 | 0.05 | 0.30 | 16.585 | 16.715 | 16.475 | 1324805 |
| 1733247000 | 16.5 | 0.13 | 0.79 | 16.445 | 16.5 | 16.29 | 1007858 |
| 1733160600 | 16.37 | 0.84 | 5.37 | 15.915 | 16.37 | 15.735 | 2264997 |
| 1732901400 | 15.535 | -0.05 | -0.29 | 15.53 | 15.59 | 15.44 | 910781 |
| 1732815000 | 15.58 | -0.07 | -0.42 | 15.645 | 15.74 | 15.555 | 397126 |
| 1732728600 | 15.645 | -0.13 | -0.82 | 15.74 | 15.75 | 15.595 | 752834 |
| 1732642200 | 15.775 | -0.07 | -0.41 | 15.835 | 15.935 | 15.775 | 525734 |
| 1732555800 | 15.84 | -0.06 | -0.38 | 15.92 | 15.99 | 15.8 | 2674635 |
| 1732296600 | 15.9 | 0.21 | 1.34 | 15.885 | 16.02 | 15.685 | 804823 |
| 1732210200 | 15.69 | 0.08 | 0.54 | 15.655 | 15.775 | 15.575 | 686118 |
| 1732123800 | 15.605 | -0.04 | -0.22 | 15.71 | 15.76 | 15.595 | 715348 |
| 1732037400 | 15.64 | -0.11 | -0.70 | 15.72 | 15.78 | 15.585 | 681817 |
| 1731951000 | 15.75 | 0.06 | 0.41 | 15.615 | 15.85 | 15.615 | 608246 |
| 1731691800 | 15.685 | 0.23 | 1.46 | 15.405 | 15.785 | 15.34 | 1094480 |
| 1731605400 | 15.46 | -0.04 | -0.23 | 15.325 | 15.65 | 15.315 | 1482699 |
| 1731519000 | 15.495 | 0 | 0.00 | 15.495 | 15.495 | 15.495 | 0 |
| 1731432600 | 15.495 | -0.23 | -1.46 | 15.66 | 15.795 | 15.45 | 1435526 |
| 1731346200 | 15.725 | -0.06 | -0.38 | 15.9 | 15.99 | 15.725 | 676534 |
| 1731087000 | 15.785 | -0.16 | -1.00 | 15.96 | 16.05 | 15.71 | 1032731 |
| 1731000600 | 15.945 | 0.02 | 0.13 | 15.83 | 16.085 | 15.74 | 1047548 |
| 1730914200 | 15.925 | -0.26 | -1.61 | 16.05 | 16.165 | 15.75 | 778616 |
| 1730827800 | 16.184999 | 0.08 | 0.50 | 16.09 | 16.26 | 15.96 | 763235 |
| 1730741400 | 16.105 | 0.17 | 1.04 | 16 | 16.19 | 15.93 | 872480 |
| 1730482200 | 15.94 | 0.27 | 1.72 | 15.805 | 16.024999 | 15.8 | 1180622 |
| 1730395800 | 15.67 | -0.33 | -2.06 | 16.035 | 16.059999 | 15.615 | 1652088 |
| 1730309400 | 16 | 0.04 | 0.28 | 15.935 | 16.1 | 15.82 | 1035203 |
| 1730223000 | 15.955 | 0.15 | 0.92 | 16.079999 | 16.18 | 15.84 | 1332684 |
| 1730136600 | 15.81 | -0.8 | -4.79 | 16.55 | 16.57 | 15.5 | 3024742 |
| 1729873800 | 16.605 | 0.15 | 0.88 | 16.48 | 16.629999 | 16.37 | 940613 |
| 1729787400 | 16.46 | -0.07 | -0.42 | 16.555 | 16.735 | 16.41 | 584922 |
| 1729701000 | 16.53 | -0.19 | -1.11 | 16.665 | 16.68 | 16.504999 | 484999 |
| 1729614600 | 16.715 | -0.05 | -0.30 | 16.795 | 16.795 | 16.59 | 585989 |
| 1729528200 | 16.765 | 0.22 | 1.33 | 16.64 | 16.82 | 16.64 | 720146 |
| 1729269000 | 16.545 | -0.28 | -1.66 | 16.85 | 16.99 | 16.54 | 1099798 |
| 1729182600 | 16.825 | -0.04 | -0.24 | 16.85 | 17.01 | 16.795 | 876258 |
| 1729096200 | 16.865 | 0.08 | 0.51 | 16.87 | 16.985 | 16.8 | 663718 |
| 1729009800 | 16.78 | -0.43 | -2.47 | 17.06 | 17.065 | 16.57 | 1591325 |
| 1728923400 | 17.205 | 0.1 | 0.58 | 17.1 | 17.36 | 17.095 | 960934 |
| 1728664200 | 17.105 | 0.21 | 1.21 | 16.915 | 17.135 | 16.895 | 1363898 |
| 1728577800 | 16.9 | 0.17 | 1.05 | 16.695 | 17.02 | 16.695 | 1031885 |
| 1728491400 | 16.725 | 0.02 | 0.12 | 16.7 | 16.82 | 16.655 | 901891 |
| 1728405000 | 16.704999 | -0.49 | -2.82 | 17.07 | 17.07 | 16.704999 | 1761308 |
| 1728318600 | 17.19 | 0.04 | 0.23 | 17.15 | 17.215 | 17.085 | 1221342 |
| 1728059400 | 17.15 | 0.11 | 0.68 | 17.2 | 17.35 | 17.15 | 1641189 |
| 1727973000 | 17.035 | 0.07 | 0.41 | 17.01 | 17.065 | 16.855 | 1965862 |
| 1727886600 | 16.965 | 0.04 | 0.21 | 17.035 | 17.345 | 16.965 | 1741897 |
| 1727800200 | 16.93 | 0.13 | 0.77 | 16.774999 | 17.04 | 16.625 | 2195875 |
| 1727713800 | 16.8 | 0.25 | 1.51 | 16.7 | 16.8 | 16.489999 | 2270658 |
| 1727454600 | 16.55 | 0.32 | 1.94 | 16.16 | 16.57 | 16.155 | 2392355 |
| 1727368200 | 16.235 | -0.88 | -5.11 | 16.795 | 16.82 | 16.195 | 3148230 |
| 1727281800 | 17.11 | 0.04 | 0.20 | 17 | 17.225 | 16.97 | 2198194 |
| 1727195400 | 17.075 | -0.04 | -0.23 | 17.05 | 17.27 | 17.005 | 1850454 |
| 1727109000 | 17.115 | 0.15 | 0.91 | 17.1 | 17.19 | 16.985 | 1444074 |
| 1726849800 | 16.96 | -0.1 | -0.59 | 16.93 | 17.015 | 16.87 | 2731036 |
| 1726763400 | 17.06 | 0.06 | 0.35 | 17.06 | 17.2 | 16.945 | 2092359 |
| 1726677000 | 17 | 0.05 | 0.29 | 16.955 | 17.06 | 16.9 | 1722065 |
| 1726590600 | 16.95 | -0.08 | -0.47 | 17.11 | 17.19 | 16.91 | 1560573 |
| 1726504200 | 17.03 | -0.07 | -0.41 | 17.04 | 17.19 | 16.965 | 1389892 |
| 1726245000 | 17.1 | -0.07 | -0.41 | 17.235 | 17.3 | 17.1 | 1426482 |
| 1726158600 | 17.17 | 0.13 | 0.76 | 17.175 | 17.345 | 17.09 | 999327 |
| 1726072200 | 17.04 | 0.11 | 0.62 | 17.055 | 17.34 | 17.04 | 1611171 |
| 1725985800 | 16.935 | -0.4 | -2.28 | 17.3 | 17.355 | 16.935 | 1638160 |
| 1725899400 | 17.33 | -0.14 | -0.77 | 17.48 | 17.575 | 17.31 | 1240255 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
