|
 GALP Energia - [Ticker: GALP.LS] |     | | Última Transacción | 15,115 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,600 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,140 | Mínimo | 14,810 | | Volumen | 1.118.215 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 11,950 x 10.000 - 12,300 x 110.600 | Yield | | | Cierre Anterior | 14,515 | PER | 0,00% | | Apertura | 14,880 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GALP.LS desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-24 | 6,03 | 33.030.600 | 6,06 | 5,91 | 5,91 | 00:00:00 | | 2006-10-25 | 6,15 | 18.228.900 | 6,26 | 6,06 | 6,07 | 00:00:00 | | 2006-10-26 | 6,18 | 9.593.700 | 6,22 | 6,15 | 6,20 | 00:00:00 | | 2006-10-27 | 6,05 | 8.511.400 | 6,19 | 6,00 | 6,19 | 00:00:00 | | 2006-10-30 | 5,98 | 4.129.300 | 6,07 | 5,97 | 6,06 | 00:00:00 | | 2006-10-31 | 5,99 | 3.270.100 | 6,04 | 5,99 | 6,01 | 00:00:00 | | 2006-11-01 | 5,94 | 1.774.800 | 6,01 | 5,94 | 6,00 | 00:00:00 | | 2006-11-02 | 5,87 | 3.175.200 | 5,94 | 5,82 | 5,94 | 00:00:00 | | 2006-11-03 | 5,91 | 1.391.500 | 5,97 | 5,86 | 5,89 | 00:00:00 | | 2006-11-06 | 5,93 | 795.900 | 5,93 | 5,89 | 5,93 | 00:00:00 | | 2006-11-07 | 5,94 | 875.700 | 5,96 | 5,93 | 5,95 | 00:00:00 | | 2006-11-08 | 5,96 | 866.500 | 5,96 | 5,93 | 5,94 | 00:00:00 | | 2006-11-09 | 5,96 | 1.149.400 | 6,03 | 5,95 | 5,95 | 00:00:00 | | 2006-11-10 | 5,97 | 856.500 | 6,02 | 5,96 | 5,98 | 00:00:00 | | 2006-11-13 | 6,03 | 1.322.600 | 6,04 | 5,98 | 5,98 | 00:00:00 | | 2006-11-14 | 6,12 | 2.298.300 | 6,13 | 6,03 | 6,03 | 00:00:00 | | 2006-11-15 | 6,08 | 1.871.600 | 6,13 | 6,07 | 6,11 | 00:00:00 | | 2006-11-16 | 6,10 | 1.232.400 | 6,10 | 6,05 | 6,08 | 00:00:00 | | 2006-11-17 | 6,19 | 4.534.000 | 6,20 | 6,12 | 6,12 | 00:00:00 | | 2006-11-20 | 6,19 | 922.500 | 6,19 | 6,15 | 6,16 | 00:00:00 | | 2006-11-21 | 6,30 | 3.576.300 | 6,30 | 6,15 | 6,15 | 00:00:00 | | 2006-11-22 | 6,36 | 2.928.200 | 6,40 | 6,28 | 6,32 | 00:00:00 | | 2006-11-23 | 6,35 | 2.191.100 | 6,40 | 6,35 | 6,35 | 00:00:00 | | 2006-11-24 | 6,37 | 1.202.300 | 6,37 | 6,29 | 6,35 | 00:00:00 | | 2006-11-27 | 6,38 | 826.500 | 6,39 | 6,32 | 6,38 | 00:00:00 | | 2006-11-28 | 6,37 | 863.500 | 6,39 | 6,34 | 6,35 | 00:00:00 | | 2006-11-29 | 6,43 | 1.661.700 | 6,45 | 6,37 | 6,37 | 00:00:00 | | 2006-11-30 | 6,53 | 3.751.600 | 6,69 | 6,42 | 6,42 | 00:00:00 | | 2006-12-01 | 6,50 | 628.500 | 6,58 | 6,50 | 6,56 | 00:00:00 | | 2006-12-04 | 6,59 | 1.099.900 | 6,61 | 6,50 | 6,50 | 00:00:00 | | 2006-12-05 | 6,79 | 4.081.500 | 6,79 | 6,60 | 6,60 | 00:00:00 | | 2006-12-06 | 6,73 | 1.875.900 | 6,88 | 6,71 | 6,80 | 00:00:00 | | 2006-12-07 | 6,70 | 861.800 | 6,76 | 6,62 | 6,72 | 00:00:00 | | 2006-12-08 | 6,66 | 256.900 | 6,70 | 6,65 | 6,70 | 00:00:00 | | 2006-12-11 | 6,73 | 721.900 | 6,75 | 6,67 | 6,69 | 00:00:00 | | 2006-12-12 | 6,76 | 826.600 | 6,78 | 6,71 | 6,74 | 00:00:00 | | 2006-12-13 | 6,82 | 1.123.400 | 6,83 | 6,75 | 6,75 | 00:00:00 | | 2006-12-14 | 6,78 | 1.662.900 | 6,83 | 6,74 | 6,81 | 00:00:00 | | 2006-12-15 | 6,89 | 2.716.200 | 6,90 | 6,75 | 6,77 | 00:00:00 | | 2006-12-18 | 6,86 | 856.800 | 6,88 | 6,81 | 6,87 | 00:00:00 | | 2006-12-19 | 6,87 | 1.270.700 | 6,89 | 6,82 | 6,86 | 00:00:00 | | 2006-12-20 | 6,87 | 1.391.300 | 6,89 | 6,83 | 6,88 | 00:00:00 | | 2006-12-21 | 6,90 | 957.400 | 6,95 | 6,86 | 6,86 | 00:00:00 | | 2006-12-22 | 6,92 | 504.200 | 6,93 | 6,89 | 6,89 | 00:00:00 | | 2006-12-27 | 6,92 | 415.100 | 6,93 | 6,90 | 6,91 | 00:00:00 | | 2006-12-28 | 6,93 | 514.700 | 6,94 | 6,90 | 6,90 | 00:00:00 | | 2006-12-29 | 6,94 | 837.000 | 6,94 | 6,91 | 6,92 | 00:00:00 | | 2007-01-02 | 6,91 | 224.000 | 6,94 | 6,89 | 6,91 | 00:00:00 | | 2007-01-03 | 6,80 | 841.400 | 6,90 | 6,80 | 6,88 | 00:00:00 | | 2007-01-04 | 6,61 | 1.638.700 | 6,84 | 6,61 | 6,81 | 00:00:00 | | 2007-01-05 | 6,62 | 772.100 | 6,67 | 6,62 | 6,62 | 00:00:00 | | 2007-01-08 | 6,62 | 338.900 | 6,65 | 6,61 | 6,64 | 00:00:00 | | 2007-01-09 | 6,47 | 1.228.900 | 6,63 | 6,47 | 6,63 | 00:00:00 | | 2007-01-10 | 6,38 | 2.066.100 | 6,47 | 6,32 | 6,47 | 00:00:00 | | 2007-01-11 | 6,52 | 1.292.100 | 6,52 | 6,29 | 6,35 | 00:00:00 | | 2007-01-12 | 6,44 | 663.900 | 6,51 | 6,44 | 6,51 | 00:00:00 | | 2007-01-15 | 6,52 | 436.600 | 6,52 | 6,45 | 6,45 | 00:00:00 | | 2007-01-16 | 6,46 | 202.400 | 6,52 | 6,46 | 6,52 | 00:00:00 | | 2007-01-17 | 6,47 | 437.400 | 6,51 | 6,41 | 6,46 | 00:00:00 | | 2007-01-18 | 6,49 | 583.800 | 6,50 | 6,42 | 6,46 | 00:00:00 | | 2007-01-19 | 6,44 | 838.700 | 6,49 | 6,44 | 6,49 | 00:00:00 | | 2007-01-22 | 6,35 | 3.526.600 | 6,41 | 6,32 | 6,40 | 00:00:00 | | 2007-01-23 | 6,41 | 1.898.900 | 6,42 | 6,30 | 6,32 | 00:00:00 | | 2007-01-24 | 6,48 | 2.128.300 | 6,50 | 6,42 | 6,42 | 00:00:00 | | 2007-01-25 | 6,46 | 1.052.400 | 6,49 | 6,43 | 6,48 | 00:00:00 | | 2007-01-26 | 6,45 | 713.300 | 6,46 | 6,42 | 6,43 | 00:00:00 | | 2007-01-29 | 6,44 | 1.903.800 | 6,48 | 6,42 | 6,45 | 00:00:00 | | 2007-01-30 | 6,43 | 566.900 | 6,45 | 6,42 | 6,43 | 00:00:00 | | 2007-01-31 | 6,40 | 845.000 | 6,45 | 6,40 | 6,44 | 00:00:00 | | 2007-02-01 | 6,41 | 1.869.400 | 6,43 | 6,37 | 6,40 | 00:00:00 | | 2007-02-02 | 6,40 | 849.000 | 6,41 | 6,38 | 6,40 | 00:00:00 | | 2007-02-05 | 6,38 | 627.800 | 6,40 | 6,37 | 6,38 | 00:00:00 | | 2007-02-06 | 6,39 | 770.100 | 6,42 | 6,37 | 6,37 | 00:00:00 | | 2007-02-07 | 6,46 | 1.578.600 | 6,46 | 6,38 | 6,38 | 00:00:00 | | 2007-02-08 | 6,59 | 5.289.600 | 6,68 | 6,45 | 6,45 | 00:00:00 | | 2007-02-09 | 6,68 | 3.889.900 | 6,70 | 6,60 | 6,60 | 00:00:00 | | 2007-02-12 | 6,79 | 3.575.200 | 6,79 | 6,68 | 6,70 | 00:00:00 | | 2007-02-13 | 6,69 | 1.940.400 | 6,79 | 6,69 | 6,78 | 00:00:00 | | 2007-02-14 | 6,72 | 1.494.200 | 6,73 | 6,70 | 6,70 | 00:00:00 | | 2007-02-15 | 6,75 | 1.329.000 | 6,75 | 6,69 | 6,71 | 00:00:00 | | 2007-02-16 | 6,69 | 826.000 | 6,74 | 6,63 | 6,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
