Premium
Galp Energia Sgps (GZ5)
TG
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 | 0.51 | 3.23091542604 | 15.785 | 16.434999 | 15.245 | 827 | 16.15561276 | DE |
| 4 | 0.23 | 1.43168378462 | 16.065 | 16.434999 | 15.21 | 823 | 15.84423717 | DE |
| 12 | -0.935 | -5.42658154382 | 17.23 | 17.375 | 15.21 | 1100 | 16.44733105 | DE |
| 26 | -3.264999 | -16.6922247798 | 19.559999 | 20.55 | 15.21 | 1107 | 17.79720243 | DE |
| 52 | 2.575 | 18.7682215743 | 13.72 | 20.77 | 13.165 | 1689 | 16.41891432 | DE |
| 156 | 3.645 | 28.814229249 | 12.65 | 20.77 | 12.65 | 1971 | 15.7193396 | DE |
| 260 | 3.645 | 28.814229249 | 12.65 | 20.77 | 12.65 | 1971 | 15.7193396 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 16.315 | 0.69 | 4.38 | 15.245 | 16.315 | 15.245 | 3057 |
| 1732915620 | 15.63 | -0.01 | -0.06 | 15.555 | 15.655 | 15.44 | 127 |
| 1732829220 | 15.64 | -0.05 | -0.29 | 15.785 | 15.785 | 15.52 | 570 |
| 1732742820 | 15.685 | -0.15 | -0.92 | 15.89 | 15.89 | 15.55 | 13 |
| 1732656420 | 15.83 | 0.11 | 0.67 | 15.785 | 15.915 | 15.665 | 370 |
| 1732570020 | 15.725 | -0.15 | -0.91 | 15.89 | 15.985 | 15.725 | 3898 |
| 1732310820 | 15.87 | 0.21 | 1.31 | 15.9 | 16 | 15.71 | 982 |
| 1732224420 | 15.665 | -0.01 | -0.03 | 15.735 | 15.78 | 15.605 | 70 |
| 1732138020 | 15.67 | -0.02 | -0.10 | 15.79 | 15.79 | 15.625 | 333 |
| 1732051620 | 15.685 | -0.1 | -0.63 | 15.91 | 15.91 | 15.565 | 249 |
| 1731965220 | 15.785 | 0.07 | 0.45 | 15.625 | 15.835 | 15.56 | 718 |
| 1731705960 | 15.715 | 0.11 | 0.70 | 15.41 | 15.765 | 15.41 | 129 |
| 1731619560 | 15.605 | 0.33 | 2.16 | 15.21 | 15.625 | 15.21 | 79 |
| 1731533160 | 15.275 | -0.25 | -1.61 | 15.475 | 15.65 | 15.27 | 138 |
| 1731446820 | 15.525 | 0.04 | 0.23 | 15.455 | 15.765 | 15.445 | 2234 |
| 1731360420 | 15.49 | -0.24 | -1.53 | 15.8 | 15.995 | 15.49 | 797 |
| 1731101220 | 15.73 | -0.31 | -1.90 | 16.015 | 16.015 | 15.72 | 286 |
| 1731014760 | 16.035 | 0.04 | 0.28 | 15.92 | 16.059999 | 15.78 | 1260 |
| 1730928360 | 15.99 | -0.14 | -0.87 | 16.28 | 16.28 | 15.765 | 886 |
| 1730841960 | 16.129999 | -0.04 | -0.25 | 16.065 | 16.295 | 15.985 | 269 |
| 1730755560 | 16.17 | 0.18 | 1.09 | 15.955 | 16.17 | 15.95 | 1487 |
| 1730496360 | 15.995 | 0.3 | 1.88 | 15.89 | 16 | 15.86 | 281 |
| 1730409960 | 15.7 | -0.36 | -2.21 | 15.84 | 15.96 | 15.665 | 1789 |
| 1730323560 | 16.055 | 0.15 | 0.97 | 15.99 | 16.075 | 15.895 | 182 |
| 1730237160 | 15.9 | 0.03 | 0.16 | 15.77 | 16.17 | 15.77 | 2094 |
| 1730150760 | 15.875 | -0.72 | -4.34 | 16.715 | 16.765 | 15.54 | 2759 |
| 1729888020 | 16.594999 | 0.1 | 0.61 | 16.379999 | 16.594999 | 16.379999 | 676 |
| 1729801560 | 16.495 | -0.05 | -0.27 | 16.48 | 16.725 | 16.48 | 68 |
| 1729715160 | 16.54 | -0.21 | -1.22 | 16.665 | 16.665 | 16.39 | 8 |
| 1729628760 | 16.745 | -0.11 | -0.62 | 16.85 | 16.85 | 16.649999 | 229 |
| 1729542360 | 16.85 | 0.14 | 0.84 | 16.67 | 16.85 | 16.55 | 387 |
| 1729283160 | 16.71 | -0.22 | -1.27 | 16.88 | 16.96 | 16.579999 | 9623 |
| 1729196760 | 16.925 | 0.11 | 0.65 | 16.809999 | 16.94 | 16.79 | 113 |
| 1729110360 | 16.815 | 0.19 | 1.11 | 16.75 | 16.96 | 16.71 | 2009 |
| 1729023960 | 16.629999 | -0.61 | -3.51 | 17.28 | 17.28 | 16.629999 | 950 |
| 1728937620 | 17.235 | 0.2 | 1.14 | 16.95 | 17.34 | 16.95 | 176 |
| 1728678360 | 17.04 | 0.05 | 0.32 | 16.829999 | 17.1 | 16.829999 | 156 |
| 1728591960 | 16.985 | 0.19 | 1.13 | 16.765 | 17 | 16.765 | 417 |
| 1728505560 | 16.795 | 0 | 0.00 | 16.649999 | 16.795 | 16.649999 | 85 |
| 1728419160 | 16.795 | -0.32 | -1.84 | 16.945 | 17.09 | 16.665 | 305 |
| 1728332760 | 17.11 | -0.14 | -0.78 | 17.255 | 17.255 | 17.1 | 173 |
| 1728073560 | 17.245 | 0.35 | 2.04 | 17.105 | 17.28 | 17.105 | 107 |
| 1727987220 | 16.899999 | -0.17 | -0.97 | 16.864999 | 16.965 | 16.864999 | 30 |
| 1727900820 | 17.065 | 0.06 | 0.35 | 16.875 | 17.35 | 16.875 | 561 |
| 1727814420 | 17.005 | 0.11 | 0.68 | 16.899999 | 17.035 | 16.655 | 1624 |
| 1727728020 | 16.89 | 0.4 | 2.43 | 16.594999 | 16.89 | 16.53 | 4738 |
| 1727468760 | 16.489999 | 0.4 | 2.45 | 16.094999 | 16.489999 | 16.094999 | 2910 |
| 1727382360 | 16.094999 | -1.06 | -6.15 | 17.375 | 17.375 | 16.094999 | 3418 |
| 1727295960 | 17.149999 | 0.02 | 0.15 | 17.035 | 17.149999 | 16.905 | 71 |
| 1727209560 | 17.125 | -0.05 | -0.26 | 17.274999 | 17.274999 | 16.995 | 293 |
| 1727123160 | 17.17 | 0.29 | 1.72 | 16.954999 | 17.17 | 16.954999 | 142 |
| 1726864020 | 16.88 | -0.13 | -0.74 | 16.91 | 17.045 | 16.88 | 1728 |
| 1726777560 | 17.005 | -0.14 | -0.82 | 17.105 | 17.105 | 17.005 | 26 |
| 1726691220 | 17.145 | 0.18 | 1.06 | 17.005 | 17.145 | 16.915 | 384 |
| 1726604760 | 16.965 | -0.19 | -1.11 | 17.02 | 17.045 | 16.95 | 76 |
| 1726518420 | 17.155 | 0.16 | 0.94 | 17.024999 | 17.155 | 16.98 | 7619 |
| 1726259160 | 16.995 | -0.31 | -1.76 | 17.27 | 17.27 | 16.995 | 159 |
| 1726172760 | 17.3 | 0.25 | 1.50 | 17.335 | 17.335 | 17.09 | 31 |
| 1726086360 | 17.045 | 0.15 | 0.89 | 16.85 | 17.25 | 16.85 | 371 |
| 1725999960 | 16.895 | -0.37 | -2.11 | 17.23 | 17.36 | 16.82 | 1251 |
| 1725913620 | 17.26 | -0.12 | -0.69 | 17.57 | 17.579999 | 17.26 | 241 |
| 1725654360 | 17.38 | -0.27 | -1.53 | 17.774999 | 17.774999 | 17.38 | 3525 |
| 1725567960 | 17.649999 | -0.29 | -1.62 | 17.965 | 17.965 | 17.649999 | 33 |
| 1725481560 | 17.94 | 0.04 | 0.22 | 17.87 | 18.09 | 17.735 | 5396 |
| 1725395160 | 17.899999 | -0.99 | -5.22 | 18.73 | 18.89 | 17.899999 | 8479 |
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
