|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-21 | 10,11 | 1.602.800 | 10,17 | 9,85 | 9,86 | 00:00:00 | | 2009-08-24 | 10,39 | 1.938.500 | 10,50 | 10,15 | 10,20 | 00:00:00 | | 2009-08-25 | 10,60 | 2.431.000 | 10,79 | 10,12 | 10,40 | 00:00:00 | | 2009-08-26 | 10,50 | 1.642.400 | 10,66 | 10,42 | 10,55 | 00:00:00 | | 2009-08-27 | 10,43 | 1.595.100 | 10,68 | 10,36 | 10,49 | 00:00:00 | | 2009-08-28 | 10,35 | 1.404.800 | 10,61 | 10,33 | 10,55 | 00:00:00 | | 2009-08-31 | 10,10 | 1.457.900 | 10,31 | 10,07 | 10,26 | 00:00:00 | | 2009-09-01 | 9,96 | 1.413.200 | 10,19 | 9,93 | 10,12 | 00:00:00 | | 2009-09-02 | 10,07 | 2.314.400 | 10,19 | 9,82 | 9,95 | 00:00:00 | | 2009-09-03 | 10,23 | 1.941.700 | 10,37 | 10,11 | 10,14 | 00:00:00 | | 2009-09-04 | 10,31 | 1.137.900 | 10,36 | 10,21 | 10,31 | 00:00:00 | | 2009-09-07 | 10,50 | 839.000 | 10,50 | 10,36 | 10,36 | 00:00:00 | | 2009-09-08 | 10,57 | 1.165.000 | 10,60 | 10,43 | 10,50 | 00:00:00 | | 2009-09-09 | 10,79 | 1.990.800 | 10,79 | 10,60 | 10,65 | 00:00:00 | | 2009-09-10 | 10,88 | 1.604.300 | 10,99 | 10,77 | 10,80 | 00:00:00 | | 2009-09-11 | 11,15 | 3.257.800 | 11,28 | 10,89 | 10,90 | 00:00:00 | | 2009-09-14 | 10,94 | 1.325.700 | 11,14 | 10,86 | 11,00 | 00:00:00 | | 2009-09-15 | 11,09 | 1.639.400 | 11,20 | 10,95 | 10,98 | 00:00:00 | | 2009-09-16 | 11,18 | 1.336.300 | 11,24 | 11,15 | 11,20 | 00:00:00 | | 2009-09-17 | 11,31 | 1.996.700 | 11,38 | 11,16 | 11,27 | 00:00:00 | | 2009-09-18 | 11,44 | 2.166.100 | 11,44 | 11,20 | 11,28 | 00:00:00 | | 2009-09-21 | 11,35 | 1.242.700 | 11,49 | 11,21 | 11,36 | 00:00:00 | | 2009-09-22 | 11,63 | 2.009.900 | 11,69 | 11,39 | 11,41 | 00:00:00 | | 2009-09-23 | 11,64 | 1.627.000 | 11,84 | 11,64 | 11,70 | 00:00:00 | | 2009-09-24 | 11,50 | 1.621.800 | 11,73 | 11,43 | 11,65 | 00:00:00 | | 2009-09-25 | 11,50 | 1.496.700 | 11,66 | 11,43 | 11,48 | 00:00:00 | | 2009-09-28 | 11,49 | 1.498.600 | 11,60 | 11,32 | 11,56 | 00:00:00 | | 2009-09-29 | 11,49 | 992.200 | 11,60 | 11,48 | 11,52 | 00:00:00 | | 2009-09-30 | 11,82 | 2.128.300 | 11,86 | 11,55 | 11,55 | 00:00:00 | | 2009-10-01 | 11,89 | 2.906.000 | 12,17 | 11,85 | 11,88 | 00:00:00 | | 2009-10-02 | 11,60 | 1.910.300 | 11,86 | 11,50 | 11,85 | 00:00:00 | | 2009-10-05 | 11,36 | 2.811.800 | 11,61 | 11,23 | 11,57 | 00:00:00 | | 2009-10-06 | 11,80 | 2.237.000 | 11,82 | 11,41 | 11,48 | 00:00:00 | | 2009-10-07 | 11,80 | 2.005.600 | 11,98 | 11,72 | 11,80 | 00:00:00 | | 2009-10-08 | 11,96 | 1.667.500 | 12,04 | 11,85 | 11,90 | 00:00:00 | | 2009-10-09 | 12,07 | 1.579.000 | 12,08 | 11,97 | 11,99 | 00:00:00 | | 2009-10-12 | 12,09 | 1.181.100 | 12,16 | 12,08 | 12,09 | 00:00:00 | | 2009-10-13 | 12,08 | 1.945.800 | 12,18 | 11,93 | 12,10 | 00:00:00 | | 2009-10-14 | 12,18 | 1.975.100 | 12,28 | 12,14 | 12,16 | 00:00:00 | | 2009-10-15 | 12,15 | 1.358.200 | 12,26 | 12,06 | 12,22 | 00:00:00 | | 2009-10-16 | 12,32 | 2.111.600 | 12,36 | 12,18 | 12,29 | 00:00:00 | | 2009-10-19 | 12,56 | 1.365.000 | 12,62 | 12,43 | 12,43 | 00:00:00 | | 2009-10-20 | 12,53 | 1.075.200 | 12,65 | 12,40 | 12,60 | 00:00:00 | | 2009-10-21 | 12,51 | 1.647.300 | 12,56 | 12,26 | 12,52 | 00:00:00 | | 2009-10-22 | 12,35 | 935.200 | 12,47 | 12,26 | 12,47 | 00:00:00 | | 2009-10-23 | 12,19 | 1.011.800 | 12,43 | 12,12 | 12,39 | 00:00:00 | | 2009-10-26 | 12,01 | 1.350.900 | 12,31 | 11,88 | 12,20 | 00:00:00 | | 2009-10-27 | 12,00 | 1.115.200 | 12,09 | 11,85 | 12,00 | 00:00:00 | | 2009-10-28 | 11,45 | 3.228.700 | 12,05 | 11,37 | 12,03 | 00:00:00 | | 2009-10-29 | 11,85 | 1.789.400 | 11,94 | 11,10 | 11,16 | 00:00:00 | | 2009-10-30 | 11,44 | 1.870.900 | 11,98 | 11,40 | 11,98 | 00:00:00 | | 2009-11-02 | 11,78 | 921.500 | 11,80 | 11,32 | 11,44 | 00:00:00 | | 2009-11-03 | 11,73 | 1.064.200 | 11,76 | 11,48 | 11,65 | 00:00:00 | | 2009-11-04 | 11,84 | 1.455.200 | 11,93 | 11,73 | 11,73 | 00:00:00 | | 2009-11-05 | 11,75 | 1.147.200 | 11,84 | 11,65 | 11,75 | 00:00:00 | | 2009-11-06 | 11,94 | 1.987.500 | 11,99 | 11,72 | 11,80 | 00:00:00 | | 2009-11-09 | 12,19 | 1.383.300 | 12,23 | 11,94 | 12,00 | 00:00:00 | | 2009-11-10 | 12,21 | 1.129.400 | 12,28 | 12,18 | 12,25 | 00:00:00 | | 2009-11-11 | 12,32 | 1.109.500 | 12,39 | 12,20 | 12,28 | 00:00:00 | | 2009-11-13 | 12,45 | 2.313.100 | 12,64 | 12,28 | 12,31 | 00:00:00 | | 2009-11-16 | 12,52 | 922.200 | 12,61 | 12,49 | 12,54 | 00:00:00 | | 2009-11-17 | 12,44 | 719.400 | 12,52 | 12,35 | 12,52 | 00:00:00 | | 2009-11-18 | 12,40 | 747.100 | 12,59 | 12,40 | 12,45 | 00:00:00 | | 2009-11-19 | 12,36 | 1.109.000 | 12,56 | 12,32 | 12,45 | 00:00:00 | | 2009-11-20 | 12,33 | 929.400 | 12,52 | 12,31 | 12,37 | 00:00:00 | | 2009-11-23 | 12,48 | 936.300 | 12,54 | 12,41 | 12,41 | 00:00:00 | | 2009-11-24 | 12,47 | 1.081.900 | 12,57 | 12,40 | 12,45 | 00:00:00 | | 2009-11-25 | 12,48 | 1.004.600 | 12,53 | 12,40 | 12,52 | 00:00:00 | | 2009-11-26 | 12,32 | 1.296.300 | 12,45 | 12,31 | 12,43 | 00:00:00 | | 2009-11-27 | 12,30 | 1.355.500 | 12,32 | 11,84 | 12,15 | 00:00:00 | | 2009-11-30 | 12,02 | 1.312.800 | 12,37 | 11,97 | 12,32 | 00:00:00 | | 2009-12-01 | 12,11 | 943.900 | 12,24 | 12,01 | 12,06 | 00:00:00 | | 2009-12-02 | 12,00 | 823.500 | 12,13 | 11,96 | 12,09 | 00:00:00 | | 2009-12-04 | 11,97 | 859.600 | 12,12 | 11,88 | 11,95 | 00:00:00 | | 2009-12-07 | 11,97 | 718.500 | 12,06 | 11,81 | 11,94 | 00:00:00 | | 2009-12-09 | 11,62 | 1.215.100 | 11,84 | 11,56 | 11,77 | 00:00:00 | | 2009-12-11 | 11,65 | 801.000 | 11,76 | 11,61 | 11,68 | 00:00:00 | | 2009-12-14 | 11,83 | 907.200 | 11,86 | 11,61 | 11,72 | 00:00:00 | | 2009-12-15 | 11,84 | 462.000 | 11,89 | 11,76 | 11,77 | 00:00:00 | | 2009-12-16 | 11,95 | 799.000 | 11,99 | 11,81 | 11,81 | 00:00:00 | | 2009-12-17 | 11,93 | 1.210.700 | 12,05 | 11,81 | 11,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
