Dati storici Galp Energia Sgps - GALP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,60	15,765	14,465	14,85	2.229.028	-1,01	-6,44%
1 Mese	15,88	16,485	14,465	15,51	1.932.248	-1,29	-8,09%
3 Mesi	16,50	17,44	14,465	15,93	1.353.054	-1,91	-11,55%
6 Mesi	17,055	17,44	14,465	16,24	1.324.867	-2,46	-14,42%
1 Anno	14,44	21,41	14,37	17,31	1.328.795	0,155	1,07%
3 Anni	11,17	21,41	9,168	12,88	1.987.022	3,43	30,66%
5 Anni	9,692	21,41	6,554	11,39	2.133.322	4,90	50,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	14,525	-0,36	-2,39%	14,86	14,975	14,525	1.630.233
07 Mar 2025	14,88	0,05	0,34%	14,825	14,995	14,74	1.994.675
06 Mar 2025	14,83	-0,11	-0,70%	15,09	15,09	14,785	2.181.606
05 Mar 2025	14,935	-0,02	-0,10%	15,05	15,265	14,93	2.750.392
04 Mar 2025	14,95	-1,04	-6,47%	15,60	15,765	14,95	2.588.233
03 Mar 2025	15,985	0,09	0,57%	15,86	16,29	15,86	1.662.665
28 Feb 2025	15,895	0,09	0,57%	15,76	15,94	15,655	5.392.749
27 Feb 2025	15,805	-0,26	-1,62%	15,975	16,005	15,765	1.574.049
26 Feb 2025	16,065	0,11	0,66%	15,955	16,065	15,75	2.194.507
25 Feb 2025	15,96	1,02	6,83%	15,805	16,21	15,745	2.972.184
24 Feb 2025	14,94	-0,11	-0,73%	15,04	15,12	14,94	1.208.957
21 Feb 2025	15,05	-0,20	-1,28%	15,22	15,335	15,05	1.475.874
20 Feb 2025	15,245	-0,17	-1,07%	15,475	15,55	15,245	1.123.033
19 Feb 2025	15,41	-0,49	-3,05%	15,72	15,85	15,345	1.706.080
18 Feb 2025	15,895	0,36	2,28%	15,53	15,955	15,45	1.845.033
17 Feb 2025	15,54	-0,48	-3,03%	16,38	16,485	15,265	2.321.064
14 Feb 2025	16,025	-0,17	-1,02%	16,145	16,35	16,025	1.050.297
13 Feb 2025	16,19	0,06	0,37%	16,045	16,19	15,91	680.383
12 Feb 2025	16,13	-0,03	-0,15%	16,105	16,155	16,015	1.137.357
11 Feb 2025	16,155	0,31	1,92%	15,88	16,155	15,825	1.155.590