Hot Features
프리미엄
Galp Energia Sgps (GALP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.665 | 4.19955794127 | 15.835 | 16.5 | 15.44 | 970294 | 15.97159555 | DE |
| 4 | 0.41 | 2.54816656308 | 16.09 | 16.5 | 15.295 | 1046912 | 15.76486217 | DE |
| 12 | -0.8 | -4.62427745665 | 17.3 | 17.36 | 15.295 | 1347416 | 16.48291432 | DE |
| 26 | -2.895 | -14.9265274555 | 19.395 | 20.58 | 15.295 | 1206781 | 17.75735692 | DE |
| 52 | 2.865 | 21.0121012101 | 13.635 | 21.41 | 13.14 | 1392445 | 16.69648044 | DE |
| 156 | 7.98 | 93.661971831 | 8.52 | 21.41 | 8.06 | 2122177 | 12.34062461 | DE |
| 260 | 1.88 | 12.8590971272 | 14.62 | 21.41 | 6.554 | 2160317 | 11.34588979 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 16.37 | 0.84 | 5.37 | 15.915 | 16.37 | 15.735 | 2264997 |
| 1732901400 | 15.535 | -0.05 | -0.29 | 15.53 | 15.59 | 15.44 | 910781 |
| 1732815000 | 15.58 | -0.07 | -0.42 | 15.645 | 15.74 | 15.555 | 397126 |
| 1732728600 | 15.645 | -0.13 | -0.82 | 15.74 | 15.75 | 15.595 | 752834 |
| 1732642200 | 15.775 | -0.07 | -0.41 | 15.835 | 15.935 | 15.775 | 525734 |
| 1732555800 | 15.84 | -0.06 | -0.38 | 15.92 | 15.99 | 15.8 | 2674635 |
| 1732296600 | 15.9 | 0.21 | 1.34 | 15.885 | 16.02 | 15.685 | 804823 |
| 1732210200 | 15.69 | 0.08 | 0.54 | 15.655 | 15.775 | 15.575 | 686118 |
| 1732123800 | 15.605 | -0.04 | -0.22 | 15.71 | 15.76 | 15.595 | 715348 |
| 1732037400 | 15.64 | -0.11 | -0.70 | 15.72 | 15.78 | 15.585 | 681817 |
| 1731951000 | 15.75 | 0.06 | 0.41 | 15.615 | 15.85 | 15.615 | 608246 |
| 1731691800 | 15.685 | 0.23 | 1.46 | 15.405 | 15.785 | 15.34 | 1094480 |
| 1731605400 | 15.46 | 0.17 | 1.08 | 15.325 | 15.65 | 15.315 | 1482699 |
| 1731519000 | 15.295 | -0.2 | -1.29 | 15.465 | 15.67 | 15.295 | 1604420 |
| 1731432600 | 15.495 | -0.23 | -1.46 | 15.66 | 15.795 | 15.45 | 1435526 |
| 1731346200 | 15.725 | -0.06 | -0.38 | 15.9 | 15.99 | 15.725 | 676534 |
| 1731087000 | 15.785 | -0.16 | -1.00 | 15.96 | 16.05 | 15.71 | 1032731 |
| 1731000600 | 15.945 | 0.02 | 0.13 | 15.83 | 16.085 | 15.74 | 1047548 |
| 1730914200 | 15.925 | -0.26 | -1.61 | 16.05 | 16.165 | 15.75 | 778616 |
| 1730827800 | 16.184999 | 0.08 | 0.50 | 16.09 | 16.26 | 15.96 | 763235 |
| 1730741400 | 16.105 | 0.17 | 1.04 | 16 | 16.19 | 15.93 | 872480 |
| 1730482200 | 15.94 | 0.27 | 1.72 | 15.805 | 16.024999 | 15.8 | 1180622 |
| 1730395800 | 15.67 | -0.33 | -2.06 | 16.035 | 16.059999 | 15.615 | 1652088 |
| 1730309400 | 16 | 0.04 | 0.28 | 15.935 | 16.1 | 15.82 | 1035203 |
| 1730223000 | 15.955 | 0.15 | 0.92 | 16.079999 | 16.18 | 15.84 | 1332684 |
| 1730136600 | 15.81 | -0.8 | -4.79 | 16.55 | 16.57 | 15.5 | 3024742 |
| 1729873800 | 16.605 | 0.15 | 0.88 | 16.48 | 16.629999 | 16.37 | 940613 |
| 1729787400 | 16.46 | -0.07 | -0.42 | 16.555 | 16.735 | 16.41 | 584922 |
| 1729701000 | 16.53 | -0.19 | -1.11 | 16.665 | 16.68 | 16.504999 | 484999 |
| 1729614600 | 16.715 | -0.05 | -0.30 | 16.795 | 16.795 | 16.59 | 585989 |
| 1729528200 | 16.765 | 0.22 | 1.33 | 16.64 | 16.82 | 16.64 | 720146 |
| 1729269000 | 16.545 | -0.28 | -1.66 | 16.85 | 16.99 | 16.54 | 1099798 |
| 1729182600 | 16.825 | -0.04 | -0.24 | 16.85 | 17.01 | 16.795 | 876258 |
| 1729096200 | 16.865 | 0.08 | 0.51 | 16.87 | 16.985 | 16.8 | 663718 |
| 1729009800 | 16.78 | -0.43 | -2.47 | 17.06 | 17.065 | 16.57 | 1591325 |
| 1728923400 | 17.205 | 0.1 | 0.58 | 17.1 | 17.36 | 17.095 | 960934 |
| 1728664200 | 17.105 | 0.21 | 1.21 | 16.915 | 17.135 | 16.895 | 1363898 |
| 1728577800 | 16.9 | 0.17 | 1.05 | 16.695 | 17.02 | 16.695 | 1031885 |
| 1728491400 | 16.725 | 0.02 | 0.12 | 16.7 | 16.82 | 16.655 | 901891 |
| 1728405000 | 16.704999 | -0.49 | -2.82 | 17.07 | 17.07 | 16.704999 | 1761308 |
| 1728318600 | 17.19 | 0.04 | 0.23 | 17.15 | 17.215 | 17.085 | 1221342 |
| 1728059400 | 17.15 | 0.11 | 0.68 | 17.2 | 17.35 | 17.15 | 1641189 |
| 1727973000 | 17.035 | 0.07 | 0.41 | 17.01 | 17.065 | 16.855 | 1965862 |
| 1727886600 | 16.965 | 0.04 | 0.21 | 17.035 | 17.345 | 16.965 | 1741897 |
| 1727800200 | 16.93 | 0.13 | 0.77 | 16.774999 | 17.04 | 16.625 | 2195875 |
| 1727713800 | 16.8 | 0.25 | 1.51 | 16.7 | 16.8 | 16.489999 | 2270658 |
| 1727454600 | 16.55 | 0.32 | 1.94 | 16.16 | 16.57 | 16.155 | 2392355 |
| 1727368200 | 16.235 | -0.88 | -5.11 | 16.795 | 16.82 | 16.195 | 3148230 |
| 1727281800 | 17.11 | 0.04 | 0.20 | 17 | 17.225 | 16.97 | 2198194 |
| 1727195400 | 17.075 | -0.04 | -0.23 | 17.05 | 17.27 | 17.005 | 1850454 |
| 1727109000 | 17.115 | 0.15 | 0.91 | 17.1 | 17.19 | 16.985 | 1444074 |
| 1726849800 | 16.96 | -0.1 | -0.59 | 16.93 | 17.015 | 16.87 | 2731036 |
| 1726763400 | 17.06 | 0.06 | 0.35 | 17.06 | 17.2 | 16.945 | 2092359 |
| 1726677000 | 17 | 0.05 | 0.29 | 16.955 | 17.06 | 16.9 | 1722065 |
| 1726590600 | 16.95 | -0.08 | -0.47 | 17.11 | 17.19 | 16.91 | 1560573 |
| 1726504200 | 17.03 | -0.07 | -0.41 | 17.04 | 17.19 | 16.965 | 1389892 |
| 1726245000 | 17.1 | -0.07 | -0.41 | 17.235 | 17.3 | 17.1 | 1426482 |
| 1726158600 | 17.17 | 0.13 | 0.76 | 17.175 | 17.345 | 17.09 | 999327 |
| 1726072200 | 17.04 | 0.11 | 0.62 | 17.055 | 17.34 | 17.04 | 1611171 |
| 1725985800 | 16.935 | -0.4 | -2.28 | 17.3 | 17.355 | 16.935 | 1638160 |
| 1725899400 | 17.33 | -0.14 | -0.77 | 17.48 | 17.575 | 17.31 | 1240255 |
| 1725640200 | 17.465 | -0.26 | -1.44 | 17.64 | 17.7 | 17.375 | 1461330 |
| 1725553800 | 17.72 | -0.31 | -1.72 | 17.985 | 18.025 | 17.67 | 1248650 |
| 1725467400 | 18.03 | -0.01 | -0.03 | 17.89 | 18.045 | 17.735 | 1491706 |
| 1725381000 | 18.035 | -0.78 | -4.12 | 18.74 | 18.75 | 18.035 | 1749076 |
