Dati storici Galp Energia Sgps - GALP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,30	16,465	15,59	16,11	873.316	-0,265	-1,63%
1 Mese	16,195	17,44	15,59	16,55	1.044.216	-0,16	-0,99%
3 Mesi	15,465	17,44	15,295	16,30	1.056.732	0,57	3,69%
6 Mesi	18,28	19,45	15,295	16,82	1.166.639	-2,25	-12,28%
1 Anno	14,275	21,41	13,83	17,20	1.311.445	1,76	12,33%
3 Anni	10,05	21,41	9,168	12,66	2.054.285	5,99	59,55%
5 Anni	13,70	21,41	6,554	11,35	2.143.960	2,34	17,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Feb 2025	15,975	0,09	0,57%	15,815	16,03	15,59	922.370
03 Feb 2025	15,885	-0,33	-2,00%	16,00	16,125	15,815	1.093.893
31 Gen 2025	16,21	-0,11	-0,67%	16,37	16,465	16,195	1.137.320
30 Gen 2025	16,32	0,02	0,15%	16,295	16,385	16,19	554.695
29 Gen 2025	16,295	0,03	0,18%	16,30	16,31	16,125	658.302
28 Gen 2025	16,265	-0,12	-0,73%	16,38	16,43	16,26	917.505
27 Gen 2025	16,385	-0,32	-1,92%	16,425	16,615	16,00	767.258
24 Gen 2025	16,705	-0,06	-0,33%	16,83	16,925	16,66	834.688
23 Gen 2025	16,76	-0,14	-0,80%	16,75	16,875	16,58	978.883
22 Gen 2025	16,895	-0,15	-0,85%	16,99	17,10	16,77	1.104.882
21 Gen 2025	17,04	-0,16	-0,90%	17,145	17,18	16,96	860.910
20 Gen 2025	17,195	-0,08	-0,46%	17,20	17,43	17,195	1.048.986
17 Gen 2025	17,275	0,18	1,05%	17,215	17,44	17,195	1.740.980
16 Gen 2025	17,095	0,06	0,35%	17,11	17,12	16,895	1.084.139
15 Gen 2025	17,035	0,48	2,93%	16,65	17,065	16,505	1.226.913
14 Gen 2025	16,55	0,20	1,22%	16,23	16,55	16,23	1.208.210
13 Gen 2025	16,35	0,17	1,02%	16,30	16,535	16,22	912.639
10 Gen 2025	16,185	-0,13	-0,77%	16,25	16,72	16,185	1.486.676
09 Gen 2025	16,31	0,24	1,49%	16,02	16,365	15,985	999.954
08 Gen 2025	16,07	-0,07	-0,40%	16,195	16,195	15,865	1.405.782
07 Gen 2025	16,135	0,43	2,71%	15,705	16,135	15,705	1.214.832
06 Gen 2025	15,71	-0,12	-0,73%	15,70	15,88	15,595	1.874.334