Dati storici Galp Energia Sgps - GALP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,045	20,15	15,825	18,63	2.152.299	4,02	25,02%
1 Mese	15,16	20,15	15,12	17,01	1.503.134	4,90	32,32%
3 Mesi	14,715	20,15	13,83	15,34	1.621.821	5,35	36,32%
6 Mesi	14,36	20,15	13,125	14,51	1.709.722	5,70	39,69%
1 Anno	10,85	20,15	9,896	13,05	1.845.124	9,21	84,88%
3 Anni	9,358	20,15	8,06	11,11	2.306.289	10,70	114,36%
5 Anni	14,925	20,15	6,554	11,06	2.194.763	5,14	34,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Apr 2024	20,06	0,71	3,67%	19,845	20,15	19,25	2.883.033
22 Apr 2024	19,35	3,31	20,64%	18,66	19,37	18,55	4.877.945
19 Apr 2024	16,04	-0,05	-0,31%	16,06	16,15	15,825	1.053.653
18 Apr 2024	16,09	-0,02	-0,09%	16,11	16,14	15,975	863.044
17 Apr 2024	16,105	0,06	0,37%	16,045	16,20	15,99	1.083.820
16 Apr 2024	16,045	-0,16	-0,96%	16,055	16,23	16,035	986.607
15 Apr 2024	16,20	-0,23	-1,37%	16,46	16,465	15,995	1.022.694
12 Apr 2024	16,425	0,26	1,61%	16,25	16,555	16,245	1.847.650
11 Apr 2024	16,165	-0,04	-0,22%	16,26	16,54	16,07	1.649.680
10 Apr 2024	16,20	0,32	1,98%	15,93	16,20	15,91	1.930.200
09 Apr 2024	15,885	-0,14	-0,87%	16,05	16,145	15,85	683.762
08 Apr 2024	16,025	0,30	1,94%	15,71	16,105	15,66	1.285.492
05 Apr 2024	15,72	-0,10	-0,60%	15,775	15,87	15,68	1.447.599
04 Apr 2024	15,815	-0,07	-0,44%	15,90	15,915	15,655	913.448
03 Apr 2024	15,885	0,16	1,05%	15,76	15,945	15,62	1.137.443
02 Apr 2024	15,72	0,41	2,64%	15,50	15,84	15,465	1.528.267
28 Mar 2024	15,315	0,18	1,19%	15,245	15,36	15,15	1.105.692
27 Mar 2024	15,135	-0,05	-0,30%	15,16	15,215	15,12	756.390
26 Mar 2024	15,18	0,00	0,00%	15,18	15,24	15,08	611.010
25 Mar 2024	15,18	0,12	0,80%	15,075	15,20	14,965	948.574