Dati storici Galp Energia Sgps - GALP

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.22	-1.16865869854	18.825	18.83	18.2	2882930	18.45775092	DE
4	-0.125	-0.667378537106	18.73	19.73	18.2	2263863	18.82455505	DE
12	-1.995	-9.68446601942	20.6	21.37	18.2	2564300	19.34846625	DE
26	4.355	30.5614035088	14.25	22.26	14.175	2305050	18.56926999	DE
52	2.735	17.2337744171	15.87	22.26	13.96	1989714	17.70852629	DE
156	7.76	71.5537113877	10.845	22.26	10.475	1664125	16.06440514	DE
260	8.805	89.8469387755	9.8	22.26	8.06	2041436	13.09899492	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782145800	18.605	0.29	1.58	18.54	18.725	18.52	991022
1781886600	18.315	0	0.00	18.315	18.315	18.315	0
1781800200	18.315	-0.23	-1.21	18.45	18.545	18.2	2488199
1781713800	18.54	0.09	0.52	18.38	18.715	18.215	2579310
1781627400	18.445	0.01	0.05	18.39	18.52	18.29	2150583
1781541000	18.435	-0.69	-3.58	18.825	18.83	18.27	3264830
1781281800	19.12	-0.55	-2.77	19.1	19.25	18.725	2476746
1781195400	19.665	0.31	1.63	19.535	19.73	19.405	1680536
1781109000	19.35	0.37	1.92	19	19.36	18.905	1945743
1781022600	18.985	-0.48	-2.44	19.405	19.43	18.935	1904574
1780936200	19.46	0.2	1.04	19.55	19.665	19.15	2165650
1780677000	19.26	0.14	0.71	19.145	19.27	19.005	915998
1780590600	19.125	-0.23	-1.16	19.29	19.32	19.02	1112082
1780504200	19.35	0.34	1.79	19.265	19.385	19.125	1763815
1780417800	19.01	0.04	0.18	18.77	19.115	18.635	1337957
1780331400	18.975	0.34	1.82	18.71	19.105	18.695	1909552
1780072200	18.635	0.12	0.62	18.445	18.66	18.445	3702532
1779985800	18.52	-0.08	-0.43	18.755	18.76	18.345	2714104
1779899400	18.6	-0.67	-3.48	19.105	19.105	18.59	2774645
1779813000	19.27	0.32	1.72	18.915	19.305	18.91	2256939
1779726600	18.945	-0.15	-0.79	18.73	18.945	18.68	762608
1779467400	19.095	-0.61	-3.07	19.51	19.6	19.095	2650170
1779381000	19.7	-0.05	-0.25	19.79	19.93	19.65	1468544
1779294600	19.75	-0.21	-1.03	19.99	20.31	19.75	1870054
1779208200	19.955	-0.23	-1.11	19.85	20.14	19.845	1443436
1779121800	20.18	0.46	2.33	19.9	20.18	19.69	2629547
1778862600	19.72	0.37	1.91	19.5	19.72	19.445	2009373
1778776200	19.35	0.04	0.21	19.32	19.43	19.265	1027888
1778689800	19.31	-0.11	-0.54	19.4	19.505	19.25	835210
1778603400	19.415	0.32	1.68	19.235	19.6	19.215	1720101
1778517000	19.095	0.04	0.24	18.885	19.325	18.85	2198563
1778257800	19.05	0.17	0.90	19.065	19.065	18.89	2077017
1778171400	18.88	-0.42	-2.15	19.17	19.265	18.835	3477522
1778085000	19.295	-0.56	-2.82	19.8	19.8	18.635	3996739
1777998600	19.855	-0.02	-0.10	20	20.26	19.025	3369693
1777912200	19.875	-0.09	-0.43	19.925	20.21	19.795	1400620
1777566600	19.96	0	0.00	20.01	20.26	19.56	2450492
1777480200	19.96	0.66	3.45	19.84	19.97	19.7	2735094
1777393800	19.295	0	0.00	19.295	19.295	19.295	0
1777307400	19.295	0.09	0.47	19.395	19.72	19.275	2240631
1777048200	19.205	-0.14	-0.70	19.5	19.72	19.205	2278611
1776961800	19.34	-0.01	-0.03	19.48	19.675	19.34	1828582
1776875400	19.345	0.22	1.12	19.12	19.45	18.96	2076962
1776789000	19.13	0.22	1.19	18.85	19.13	18.75	2407766
1776702600	18.905	0.43	2.33	19.05	19.09	18.635	2823066
1776443400	18.475	-0.99	-5.06	19.32	19.445	18.32	4983082
1776357000	19.46	0.14	0.72	19.17	19.47	19.15	2258839
1776270600	19.32	-0.17	-0.85	19.41	19.535	19.145	2149466
1776184200	19.485	-0.07	-0.33	19.43	19.58	19.135	3550037
1776097800	19.55	-0.4	-2.01	19.835	19.89	19.22	3209074
1775838600	19.95	0	0.00	19.95	19.95	19.95	0
1775752200	19.95	-0.07	-0.35	20.39	20.41	19.95	3856068
1775665800	20.02	-1.1	-5.21	20	20.12	19.3	4495523
1775579400	21.12	-0.02	-0.09	21.28	21.37	20.98	2193996
1775147400	21.14	0.79	3.88	20.86	21.32	20.86	2860786
1775061000	20.35	-0.66	-3.14	20.29	21.04	19.895	3197842
1774974600	21.01	-0.06	-0.28	20.85	21.16	20.71	2425946
1774888200	21.07	0.6	2.93	20.6	21.2	20.6	1969430
1774632600	20.47	-0.43	-2.06	20.8	20.98	20.39	2304340
1774546200	20.9	0.12	0.58	21.09	21.25	20.78	1637802
1774459800	20.78	-0.14	-0.67	20.54	21.07	20.3	2787854
1774373400	20.92	0.61	3.00	20.45	20.92	20.43	3383623
1774287000	20.31	-1.01	-4.74	21.29	21.35	19.965	4804035

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Galp Energia Sgps (GALP)

Strumenti di livello professionale, per investitori individuali

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Galp Energia Sgps (GALP)

Strumenti di livello professionale, per investitori individuali

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci