Dati storici Galp Energia Sgps - GZ5

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,325	16,215	14,875	15,77	3.725	0,555	3,62%
1 Mese	16,375	16,46	14,875	15,72	3.104	-0,495	-3,02%
3 Mesi	16,715	17,43	14,875	15,90	1.612	-0,835	-5,00%
6 Mesi	19,255	19,41	14,875	16,33	1.397	-3,38	-17,53%
1 Anno	14,48	20,77	14,315	17,07	1.433	1,40	9,67%
3 Anni	12,65	20,77	12,65	15,73	1.936	3,23	25,53%
5 Anni	12,65	20,77	12,65	15,73	1.936	3,23	25,53%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	15,825	0,04	0,29%	15,65	15,965	15,54	333
27 Feb 2025	15,78	-0,24	-1,47%	16,055	16,055	15,66	177
26 Feb 2025	16,015	0,18	1,10%	16,03	16,11	15,78	2.309
25 Feb 2025	15,84	0,94	6,31%	15,10	16,215	15,10	14.242
24 Feb 2025	14,90	-0,10	-0,67%	15,08	15,21	14,875	644
21 Feb 2025	15,00	-0,19	-1,22%	15,325	15,325	15,00	1.251
20 Feb 2025	15,185	-0,16	-1,01%	15,48	15,565	15,175	6.675
19 Feb 2025	15,34	-0,50	-3,13%	15,945	15,945	15,34	8.161
18 Feb 2025	15,835	0,35	2,26%	15,61	15,945	15,56	3.681
17 Feb 2025	15,485	-0,81	-4,94%	16,015	16,20	15,30	5.269
14 Feb 2025	16,29	0,09	0,52%	16,18	16,31	16,18	61
13 Feb 2025	16,205	-0,03	-0,15%	16,215	16,34	15,94	4.049
12 Feb 2025	16,23	0,09	0,56%	16,26	16,26	16,06	2.376
11 Feb 2025	16,14	0,12	0,72%	16,105	16,215	15,895	3.277
10 Feb 2025	16,025	0,21	1,33%	15,93	16,04	15,815	3.614
07 Feb 2025	15,815	0,07	0,44%	15,83	15,92	15,78	773
06 Feb 2025	15,745	-0,12	-0,76%	15,895	15,96	15,68	1.509
05 Feb 2025	15,865	-0,10	-0,60%	15,92	16,015	15,83	658
04 Feb 2025	15,96	0,04	0,22%	15,955	15,96	15,665	42
03 Feb 2025	15,925	-0,40	-2,42%	15,915	16,12	15,80	3.188