|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-17 | 11,93 | 1.210.700 | 12,05 | 11,81 | 11,95 | 00:00:00 | | 2009-12-18 | 11,86 | 922.100 | 12,00 | 11,85 | 11,90 | 00:00:00 | | 2009-12-21 | 12,00 | 2.713.100 | 12,00 | 11,84 | 11,84 | 00:00:00 | | 2009-12-22 | 12,00 | 692.700 | 12,02 | 11,95 | 11,99 | 00:00:00 | | 2009-12-23 | 12,01 | 563.000 | 12,10 | 11,98 | 12,00 | 00:00:00 | | 2009-12-24 | 12,24 | 312.200 | 12,24 | 12,02 | 12,02 | 00:00:00 | | 2009-12-28 | 12,28 | 308.000 | 12,30 | 12,17 | 12,21 | 00:00:00 | | 2009-12-29 | 12,16 | 409.400 | 12,29 | 11,98 | 12,29 | 00:00:00 | | 2009-12-30 | 12,18 | 3.859.700 | 12,21 | 12,09 | 12,17 | 00:00:00 | | 2009-12-31 | 12,08 | 270.600 | 12,22 | 12,05 | 12,20 | 00:00:00 | | 2010-01-04 | 12,29 | 642.100 | 12,29 | 12,15 | 12,16 | 00:00:00 | | 2010-01-05 | 12,74 | 3.104.800 | 12,95 | 12,37 | 12,42 | 00:00:00 | | 2010-01-06 | 12,57 | 1.079.600 | 12,79 | 12,53 | 12,76 | 00:00:00 | | 2010-01-07 | 12,61 | 1.222.900 | 12,69 | 12,48 | 12,57 | 00:00:00 | | 2010-01-08 | 12,68 | 862.100 | 12,68 | 12,49 | 12,65 | 00:00:00 | | 2010-01-11 | 12,75 | 1.452.400 | 12,93 | 12,69 | 12,69 | 00:00:00 | | 2010-01-12 | 12,65 | 1.241.400 | 12,70 | 12,51 | 12,70 | 00:00:00 | | 2010-01-13 | 12,62 | 2.300.600 | 12,88 | 12,56 | 12,73 | 00:00:00 | | 2010-01-14 | 12,90 | 3.856.200 | 12,99 | 12,77 | 12,78 | 00:00:00 | | 2010-01-15 | 12,82 | 1.737.400 | 12,90 | 12,68 | 12,90 | 00:00:00 | | 2010-01-18 | 12,81 | 829.500 | 12,85 | 12,77 | 12,79 | 00:00:00 | | 2010-01-19 | 12,65 | 1.633.200 | 12,82 | 12,60 | 12,81 | 00:00:00 | | 2010-01-20 | 12,41 | 1.514.500 | 12,67 | 12,33 | 12,65 | 00:00:00 | | 2010-01-21 | 12,35 | 1.057.100 | 12,52 | 12,34 | 12,50 | 00:00:00 | | 2010-01-22 | 11,99 | 1.645.700 | 12,31 | 11,99 | 12,31 | 00:00:00 | | 2010-01-25 | 11,82 | 3.068.100 | 12,08 | 11,81 | 11,90 | 00:00:00 | | 2010-01-26 | 11,78 | 2.448.600 | 11,85 | 11,60 | 11,77 | 00:00:00 | | 2010-01-27 | 11,80 | 1.278.800 | 11,90 | 11,61 | 11,70 | 00:00:00 | | 2010-01-28 | 11,67 | 2.089.200 | 12,15 | 11,65 | 11,86 | 00:00:00 | | 2010-01-29 | 11,56 | 1.777.700 | 11,80 | 11,55 | 11,78 | 00:00:00 | | 2010-02-01 | 11,64 | 1.162.300 | 11,67 | 11,39 | 11,51 | 00:00:00 | | 2010-02-02 | 11,80 | 1.261.900 | 11,83 | 11,59 | 11,70 | 00:00:00 | | 2010-02-04 | 11,12 | 4.412.000 | 11,65 | 10,98 | 11,65 | 00:00:00 | | 2010-02-05 | 10,85 | 6.680.200 | 11,08 | 10,37 | 11,05 | 00:00:00 | | 2010-02-08 | 10,91 | 2.884.700 | 11,06 | 10,77 | 10,90 | 00:00:00 | | 2010-02-09 | 11,02 | 2.136.700 | 11,14 | 10,76 | 10,91 | 00:00:00 | | 2010-02-10 | 10,94 | 2.037.100 | 11,31 | 10,90 | 11,20 | 00:00:00 | | 2010-02-11 | 11,05 | 2.296.600 | 11,28 | 10,97 | 11,05 | 00:00:00 | | 2010-02-12 | 10,91 | 1.435.400 | 11,19 | 10,90 | 11,09 | 00:00:00 | | 2010-02-15 | 11,20 | 1.130.800 | 11,27 | 10,90 | 10,90 | 00:00:00 | | 2010-02-16 | 11,57 | 2.190.100 | 11,67 | 11,27 | 11,27 | 00:00:00 | | 2010-02-17 | 11,65 | 2.245.100 | 11,85 | 11,65 | 11,69 | 00:00:00 | | 2010-02-18 | 11,76 | 1.717.800 | 11,84 | 11,51 | 11,60 | 00:00:00 | | 2010-02-19 | 11,85 | 1.666.100 | 11,85 | 11,62 | 11,65 | 00:00:00 | | 2010-02-22 | 11,96 | 1.960.300 | 12,10 | 11,88 | 11,98 | 00:00:00 | | 2010-02-23 | 11,93 | 1.838.700 | 12,14 | 11,89 | 12,00 | 00:00:00 | | 2010-02-24 | 11,82 | 1.666.600 | 12,01 | 11,75 | 11,97 | 00:00:00 | | 2010-02-25 | 11,48 | 1.729.600 | 11,73 | 11,48 | 11,66 | 00:00:00 | | 2010-02-26 | 11,93 | 1.725.100 | 11,93 | 11,65 | 11,65 | 00:00:00 | | 2010-03-01 | 12,39 | 1.557.800 | 12,39 | 11,97 | 11,97 | 00:00:00 | | 2010-03-02 | 12,22 | 1.698.100 | 12,44 | 12,06 | 12,40 | 00:00:00 | | 2010-03-03 | 12,34 | 1.032.100 | 12,40 | 12,11 | 12,20 | 00:00:00 | | 2010-03-04 | 12,41 | 1.061.500 | 12,48 | 12,22 | 12,29 | 00:00:00 | | 2010-03-05 | 12,60 | 1.130.400 | 12,60 | 12,44 | 12,46 | 00:00:00 | | 2010-03-08 | 12,53 | 1.725.400 | 12,74 | 12,48 | 12,60 | 00:00:00 | | 2010-03-09 | 12,35 | 2.828.900 | 12,48 | 12,10 | 12,42 | 00:00:00 | | 2010-03-10 | 12,45 | 1.441.900 | 12,48 | 12,28 | 12,28 | 00:00:00 | | 2010-03-11 | 12,40 | 1.161.600 | 12,54 | 12,35 | 12,45 | 00:00:00 | | 2010-03-12 | 12,45 | 871.400 | 12,52 | 12,41 | 12,41 | 00:00:00 | | 2010-03-15 | 12,31 | 1.358.800 | 12,52 | 12,25 | 12,45 | 00:00:00 | | 2010-03-16 | 12,46 | 764.400 | 12,50 | 12,35 | 12,39 | 00:00:00 | | 2010-03-17 | 12,65 | 1.494.700 | 12,70 | 12,49 | 12,50 | 00:00:00 | | 2010-03-18 | 12,70 | 1.318.600 | 12,70 | 12,52 | 12,60 | 00:00:00 | | 2010-03-19 | 12,70 | 4.413.100 | 12,90 | 12,65 | 12,69 | 00:00:00 | | 2010-03-22 | 12,69 | 1.456.000 | 12,73 | 12,62 | 12,69 | 00:00:00 | | 2010-03-23 | 12,86 | 1.181.000 | 12,90 | 12,75 | 12,76 | 00:00:00 | | 2010-03-24 | 12,75 | 2.607.600 | 13,00 | 12,59 | 12,91 | 00:00:00 | | 2010-03-25 | 12,82 | 1.172.900 | 12,85 | 12,68 | 12,74 | 00:00:00 | | 2010-03-26 | 12,89 | 1.121.000 | 12,90 | 12,78 | 12,80 | 00:00:00 | | 2010-03-29 | 12,89 | 932.300 | 12,94 | 12,76 | 12,89 | 00:00:00 | | 2010-03-30 | 12,87 | 1.770.100 | 13,06 | 12,81 | 12,91 | 00:00:00 | | 2010-03-31 | 12,86 | 1.184.600 | 12,91 | 12,76 | 12,81 | 00:00:00 | | 2010-04-01 | 13,13 | 1.588.000 | 13,13 | 12,82 | 12,82 | 00:00:00 | | 2010-04-06 | 13,26 | 1.501.800 | 13,36 | 13,15 | 13,15 | 00:00:00 | | 2010-04-07 | 13,10 | 1.078.200 | 13,32 | 13,06 | 13,31 | 00:00:00 | | 2010-04-08 | 13,04 | 897.100 | 13,11 | 12,93 | 13,05 | 00:00:00 | | 2010-04-09 | 13,52 | 1.820.300 | 13,55 | 13,12 | 13,16 | 00:00:00 | | 2010-04-12 | 13,55 | 1.019.900 | 13,64 | 13,44 | 13,59 | 00:00:00 | | 2010-04-13 | 13,55 | 878.100 | 13,63 | 13,39 | 13,49 | 00:00:00 | | 2010-04-14 | 13,66 | 1.068.000 | 13,66 | 13,51 | 13,60 | 00:00:00 | | 2010-04-15 | 13,56 | 1.441.900 | 13,68 | 13,40 | 13,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
