Hot Features
프리미엄
Galp Energia Sgps (GALP)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 4.25101214575 | 14.82 | 15.92 | 14.675 | 1051252 | 15.34304244 | DE |
| 4 | 0.23 | 1.5111695138 | 15.22 | 16.29 | 14.375 | 1907434 | 15.29780383 | DE |
| 12 | -1.185 | -7.12353471596 | 16.635 | 17.44 | 14.375 | 1396532 | 15.76335781 | DE |
| 26 | -1.65 | -9.64912280702 | 17.1 | 17.44 | 14.375 | 1300784 | 16.09306111 | DE |
| 52 | 0.045 | 0.292112950341 | 15.405 | 21.41 | 14.375 | 1294006 | 17.37048557 | DE |
| 156 | 4.55 | 41.7431192661 | 10.9 | 21.41 | 9.168 | 1962675 | 12.92888326 | DE |
| 260 | 7.45 | 93.125 | 8 | 21.41 | 6.554 | 2110102 | 11.44272932 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 15.45 | -0.33 | -2.06 | 15.75 | 15.92 | 15.395 | 2258761 |
| 1742491800 | 15.775 | 0.36 | 2.34 | 15.435 | 15.785 | 15.4 | 1134349 |
| 1742405400 | 15.415 | 0.07 | 0.46 | 15.325 | 15.505 | 15.29 | 1000615 |
| 1742319000 | 15.345 | 0.2 | 1.29 | 15.2 | 15.53 | 15.2 | 969978 |
| 1742232600 | 15.15 | 0.14 | 0.93 | 15.175 | 15.245 | 15.045 | 1089921 |
| 1741973400 | 15.01 | 0.22 | 1.49 | 14.82 | 15.01 | 14.675 | 1061397 |
| 1741887000 | 14.79 | 0.06 | 0.44 | 14.75 | 14.91 | 14.685 | 1061819 |
| 1741800600 | 14.725 | 0.13 | 0.89 | 14.65 | 14.765 | 14.375 | 1947911 |
| 1741714200 | 14.595 | 0.07 | 0.48 | 14.54 | 14.725 | 14.465 | 2256561 |
| 1741627800 | 14.525 | -0.36 | -2.39 | 14.86 | 14.975 | 14.525 | 1630233 |
| 1741368600 | 14.88 | 0.05 | 0.34 | 14.825 | 14.995 | 14.74 | 1994675 |
| 1741282200 | 14.83 | -0.11 | -0.70 | 15.09 | 15.09 | 14.785 | 2181606 |
| 1741195800 | 14.935 | -0.02 | -0.10 | 15.05 | 15.265 | 14.93 | 2750392 |
| 1741109400 | 14.95 | -1.04 | -6.47 | 15.6 | 15.765 | 14.95 | 2588233 |
| 1741023000 | 15.985 | 0.09 | 0.57 | 15.86 | 16.29 | 15.86 | 1662665 |
| 1740763800 | 15.895 | 0.09 | 0.57 | 15.76 | 15.94 | 15.655 | 5392749 |
| 1740677400 | 15.805 | -0.26 | -1.62 | 15.975 | 16.004999 | 15.765 | 1574049 |
| 1740591000 | 16.065 | 0.11 | 0.66 | 15.955 | 16.065 | 15.75 | 2194507 |
| 1740504600 | 15.96 | 1.02 | 6.83 | 15.805 | 16.21 | 15.745 | 2972184 |
| 1740418200 | 14.94 | -0.11 | -0.73 | 15.04 | 15.12 | 14.94 | 1208957 |
| 1740159000 | 15.05 | -0.2 | -1.28 | 15.22 | 15.335 | 15.05 | 1475874 |
| 1740072600 | 15.245 | -0.17 | -1.07 | 15.475 | 15.55 | 15.245 | 1123033 |
| 1739986200 | 15.41 | -0.49 | -3.05 | 15.72 | 15.85 | 15.345 | 1706080 |
| 1739899800 | 15.895 | 0.36 | 2.28 | 15.53 | 15.955 | 15.45 | 1845033 |
| 1739813400 | 15.54 | -0.48 | -3.03 | 16.379999 | 16.485 | 15.265 | 2321064 |
| 1739554200 | 16.024999 | -0.17 | -1.02 | 16.145 | 16.35 | 16.024999 | 1050297 |
| 1739467800 | 16.19 | 0.06 | 0.37 | 16.045 | 16.19 | 15.91 | 680383 |
| 1739381400 | 16.129999 | -0.03 | -0.15 | 16.105 | 16.155 | 16.015 | 1137357 |
| 1739295000 | 16.155 | 0.31 | 1.92 | 15.88 | 16.155 | 15.825 | 1155590 |
| 1739208600 | 15.85 | 0 | 0.00 | 15.9 | 16.05 | 15.845 | 777878 |
| 1738949400 | 15.85 | 0.08 | 0.54 | 15.76 | 15.865 | 15.73 | 731549 |
| 1738863000 | 15.765 | -0.02 | -0.10 | 15.795 | 15.995 | 15.665 | 1197896 |
| 1738776600 | 15.78 | -0.2 | -1.22 | 16.004999 | 16.09 | 15.78 | 1076296 |
| 1738690200 | 15.975 | 0.09 | 0.57 | 15.815 | 16.03 | 15.59 | 922370 |
| 1738603800 | 15.885 | -0.33 | -2.00 | 16 | 16.125 | 15.815 | 1093893 |
| 1738344600 | 16.21 | -0.11 | -0.67 | 16.37 | 16.465 | 16.195 | 1137320 |
| 1738258200 | 16.32 | 0.02 | 0.15 | 16.295 | 16.385 | 16.19 | 554695 |
| 1738171800 | 16.295 | 0.03 | 0.18 | 16.3 | 16.309999 | 16.125 | 658302 |
| 1738085400 | 16.265 | -0.12 | -0.73 | 16.379999 | 16.43 | 16.26 | 917505 |
| 1737999000 | 16.385 | -0.32 | -1.92 | 16.425 | 16.614999 | 16 | 767258 |
| 1737739800 | 16.704999 | -0.06 | -0.33 | 16.83 | 16.925 | 16.66 | 834688 |
| 1737653400 | 16.76 | -0.14 | -0.80 | 16.75 | 16.875 | 16.579999 | 978883 |
| 1737567000 | 16.895 | -0.15 | -0.85 | 16.99 | 17.1 | 16.77 | 1104882 |
| 1737480600 | 17.04 | -0.16 | -0.90 | 17.145 | 17.18 | 16.96 | 860910 |
| 1737394200 | 17.195 | -0.08 | -0.46 | 17.2 | 17.43 | 17.195 | 1048986 |
| 1737135000 | 17.275 | 0.18 | 1.05 | 17.215 | 17.44 | 17.195 | 1740980 |
| 1737048600 | 17.095 | 0.06 | 0.35 | 17.11 | 17.12 | 16.895 | 1084139 |
| 1736962200 | 17.035 | 0.48 | 2.93 | 16.649999 | 17.065 | 16.504999 | 1226913 |
| 1736875800 | 16.55 | 0.2 | 1.22 | 16.23 | 16.55 | 16.23 | 1208210 |
| 1736789400 | 16.35 | 0.17 | 1.02 | 16.3 | 16.535 | 16.219999 | 912639 |
| 1736530200 | 16.184999 | -0.13 | -0.77 | 16.25 | 16.719999 | 16.184999 | 1486676 |
| 1736443800 | 16.309999 | 0.24 | 1.49 | 16.02 | 16.364999 | 15.985 | 999954 |
| 1736357400 | 16.07 | -0.07 | -0.40 | 16.195 | 16.195 | 15.865 | 1405782 |
| 1736271000 | 16.135 | 0.43 | 2.71 | 15.705 | 16.135 | 15.705 | 1214832 |
| 1736184600 | 15.71 | -0.12 | -0.73 | 15.7 | 15.88 | 15.595 | 1874334 |
| 1735925400 | 15.825 | -0.12 | -0.72 | 16.04 | 16.075 | 15.825 | 1028248 |
| 1735839000 | 15.94 | -0.01 | -0.06 | 16.05 | 16.23 | 15.79 | 1140154 |
| 1735666200 | 15.95 | -0.71 | -4.23 | 16.53 | 16.545 | 15.67 | 1739991 |
| 1735579800 | 16.655 | -0.15 | -0.89 | 16.719999 | 16.8 | 16.62 | 577216 |
| 1735320600 | 16.805 | 0.2 | 1.20 | 16.635 | 16.805 | 16.57 | 632833 |
| 1735061400 | 16.605 | 0.12 | 0.73 | 16.579999 | 16.665 | 16.524999 | 166416 |
| 1734975000 | 16.485 | -0.03 | -0.15 | 16.53 | 16.635 | 16.485 | 560510 |
