Premium
Galp Energia Sgps (GALP)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 15.32 | 16.27 | 15.315 | 1590660 | 15.6874943 | DE |
| 4 | 0 | 0 | 13.99 | 16.27 | 13.575 | 1688998 | 14.61144573 | DE |
| 12 | 0 | 0 | 15.525 | 16.27 | 12.24 | 1908091 | 13.92122991 | DE |
| 26 | 0 | 0 | 16.5 | 17.44 | 12.24 | 1581204 | 14.86164807 | DE |
| 52 | 0 | 0 | 18.72 | 20.58 | 12.24 | 1380112 | 16.13184957 | DE |
| 156 | 0 | 0 | 11.76 | 21.41 | 9.168 | 1904333 | 13.14327268 | DE |
| 260 | 0 | 0 | 10.93 | 21.41 | 6.554 | 2071427 | 11.63281176 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750091400 | 15.78 | 0 | 0.00 | 15.92 | 16.09 | 15.66 | 1832178 |
| 1749832200 | 15.78 | 0.08 | 0.54 | 16 | 16.239999 | 15.735 | 2244349 |
| 1749745800 | 15.695 | 0.26 | 1.68 | 15.61 | 15.755 | 15.43 | 1500338 |
| 1749659400 | 15.435 | -0.17 | -1.06 | 15.565 | 15.59 | 15.435 | 1093566 |
| 1749573000 | 15.6 | 0.32 | 2.09 | 15.32 | 15.68 | 15.315 | 1282871 |
| 1749486600 | 15.28 | -0.02 | -0.13 | 15.23 | 15.365 | 15.17 | 1184832 |
| 1749227400 | 15.3 | 0.64 | 4.33 | 15.165 | 15.48 | 14.96 | 2583017 |
| 1749141000 | 14.665 | 0.16 | 1.14 | 14.51 | 14.75 | 14.5 | 906343 |
| 1749054600 | 14.5 | -0.19 | -1.26 | 14.645 | 14.73 | 14.5 | 1165022 |
| 1748968200 | 14.685 | -0.02 | -0.10 | 14.685 | 14.835 | 14.48 | 1631381 |
| 1748881800 | 14.7 | 0.65 | 4.66 | 14.21 | 14.83 | 14.2 | 2439338 |
| 1748622600 | 14.045 | 0.1 | 0.68 | 14.015 | 14.27 | 13.995 | 3951927 |
| 1748536200 | 13.95 | -0.05 | -0.36 | 14.1 | 14.15 | 13.88 | 1159732 |
| 1748449800 | 14 | 0.34 | 2.45 | 13.72 | 14.015 | 13.69 | 1935753 |
| 1748363400 | 13.665 | -0.04 | -0.26 | 13.705 | 13.84 | 13.66 | 1182497 |
| 1748277000 | 13.7 | -0.02 | -0.15 | 13.59 | 13.72 | 13.58 | 1322492 |
| 1748017800 | 13.72 | -0.1 | -0.69 | 13.87 | 13.905 | 13.575 | 1808804 |
| 1747931400 | 13.815 | -0.06 | -0.40 | 13.81 | 13.855 | 13.705 | 1835122 |
| 1747845000 | 13.87 | -0.16 | -1.11 | 14.015 | 14.025 | 13.87 | 1292416 |
| 1747758600 | 14.025 | -0.01 | -0.04 | 13.99 | 14.105 | 13.89 | 1427977 |
| 1747672200 | 14.03 | 0.01 | 0.07 | 13.985 | 14.055 | 13.84 | 1057583 |
| 1747413000 | 14.02 | -0.05 | -0.36 | 14.185 | 14.185 | 13.975 | 1224869 |
| 1747326600 | 14.07 | -0.14 | -0.99 | 14.015 | 14.13 | 13.885 | 1734883 |
| 1747240200 | 14.21 | -0.19 | -1.29 | 14.425 | 14.515 | 14.21 | 1601221 |
| 1747153800 | 14.395 | 0.08 | 0.59 | 14.28 | 14.45 | 14.23 | 1138708 |
| 1747067400 | 14.31 | 0.39 | 2.76 | 14.05 | 14.465 | 14.05 | 1721881 |
| 1746808200 | 13.925 | 0.18 | 1.31 | 13.845 | 14.055 | 13.815 | 1957340 |
| 1746721800 | 13.745 | 0.01 | 0.07 | 13.77 | 13.85 | 13.67 | 1478130 |
| 1746635400 | 13.735 | -0.03 | -0.18 | 13.75 | 13.81 | 13.66 | 1315282 |
| 1746549000 | 13.76 | 0 | 0.04 | 13.855 | 13.87 | 13.68 | 1994802 |
| 1746462600 | 13.755 | 0.07 | 0.47 | 13.64 | 13.855 | 13.455 | 1801267 |
| 1746203400 | 13.69 | 0.05 | 0.40 | 13.85 | 14.04 | 13.585 | 2190636 |
| 1746030600 | 13.635 | 0 | 0.04 | 13.535 | 13.79 | 13.37 | 2590264 |
| 1745944200 | 13.63 | 0.08 | 0.55 | 13.63 | 13.755 | 13.46 | 2918649 |
| 1745857800 | 13.555 | -0.42 | -3.01 | 13.78 | 13.9 | 13.445 | 3074436 |
| 1745598600 | 13.975 | 0.23 | 1.64 | 13.8 | 14.035 | 13.795 | 2562271 |
| 1745512200 | 13.75 | 0.19 | 1.40 | 13.63 | 13.81 | 13.485 | 2097233 |
| 1745425800 | 13.56 | 0.02 | 0.11 | 13.7 | 13.92 | 13.465 | 2184561 |
| 1745339400 | 13.545 | 0.06 | 0.44 | 13.37 | 13.63 | 13.295 | 2200559 |
| 1744907400 | 13.485 | -0.01 | -0.04 | 13.5 | 13.585 | 13.33 | 1450461 |
| 1744821000 | 13.49 | 0.26 | 1.97 | 13 | 13.49 | 13 | 2589160 |
| 1744734600 | 13.23 | 0.51 | 3.97 | 12.69 | 13.335 | 12.69 | 2781619 |
| 1744648200 | 12.725 | 0.01 | 0.08 | 13.19 | 13.3 | 12.71 | 2816586 |
| 1744389000 | 12.715 | 0 | 0.00 | 12.715 | 12.715 | 12.715 | 0 |
| 1744302600 | 12.715 | 0.3 | 2.42 | 13.85 | 13.85 | 12.715 | 1943091 |
| 1744216200 | 12.415 | -0.79 | -5.98 | 12.61 | 12.845 | 12.24 | 2470857 |
| 1744129800 | 13.205 | 0.09 | 0.69 | 13.5 | 13.6 | 13 | 2272592 |
| 1744043400 | 13.115 | -1.29 | -8.96 | 13.705 | 13.9 | 13.115 | 3166679 |
| 1743784200 | 14.405 | -0.8 | -5.23 | 15.07 | 15.095 | 14.185 | 2596882 |
| 1743697800 | 15.2 | -0.86 | -5.35 | 15.56 | 15.935 | 15.14 | 2133709 |
| 1743611400 | 16.059999 | -0.23 | -1.38 | 16.125 | 16.27 | 16.055 | 939890 |
| 1743525000 | 16.285 | 0.05 | 0.34 | 16.375 | 16.395 | 16.195 | 779685 |
| 1743438600 | 16.23 | 0.09 | 0.56 | 16.059999 | 16.27 | 15.97 | 1449786 |
| 1743183000 | 16.14 | 0 | 0.00 | 15.97 | 16.145 | 15.935 | 1268100 |
| 1743096600 | 16.14 | 0.39 | 2.48 | 15.655 | 16.14 | 15.655 | 1277650 |
| 1743010200 | 15.75 | 0.22 | 1.42 | 15.525 | 15.795 | 15.51 | 815024 |
| 1742923800 | 15.53 | 0.12 | 0.75 | 15.525 | 15.655 | 15.425 | 873433 |
| 1742837400 | 15.415 | -0.04 | -0.23 | 15.58 | 15.655 | 15.355 | 592867 |
| 1742578200 | 15.45 | -0.33 | -2.06 | 15.75 | 15.92 | 15.395 | 2258761 |
| 1742491800 | 15.775 | 0.36 | 2.34 | 15.435 | 15.785 | 15.4 | 1134349 |
| 1742405400 | 15.415 | 0.07 | 0.46 | 15.325 | 15.505 | 15.29 | 1000615 |
| 1742319000 | 15.345 | 0.2 | 1.29 | 15.2 | 15.53 | 15.2 | 969978 |
| 1742232600 | 15.15 | 0.14 | 0.93 | 15.175 | 15.245 | 15.045 | 1089921 |
| 1741973400 | 15.01 | 0.22 | 1.49 | 14.82 | 15.01 | 14.675 | 1061397 |
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
