|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-04-15 | 13,56 | 1.441.900 | 13,68 | 13,40 | 13,65 | 00:00:00 | | 2010-04-16 | 13,02 | 1.751.100 | 13,53 | 13,00 | 13,45 | 00:00:00 | | 2010-04-19 | 12,89 | 1.547.200 | 13,02 | 12,61 | 12,93 | 00:00:00 | | 2010-04-20 | 13,33 | 1.390.300 | 13,35 | 12,95 | 12,95 | 00:00:00 | | 2010-04-21 | 13,26 | 2.576.700 | 13,54 | 13,14 | 13,39 | 00:00:00 | | 2010-04-22 | 12,60 | 3.454.200 | 13,22 | 12,52 | 13,22 | 00:00:00 | | 2010-04-23 | 12,70 | 1.863.600 | 12,80 | 12,41 | 12,65 | 00:00:00 | | 2010-04-26 | 12,32 | 2.248.700 | 12,93 | 12,30 | 12,81 | 00:00:00 | | 2010-04-27 | 11,95 | 3.752.600 | 12,37 | 11,95 | 12,37 | 00:00:00 | | 2010-04-28 | 11,69 | 6.302.900 | 12,06 | 10,97 | 11,73 | 00:00:00 | | 2010-04-29 | 12,20 | 2.870.200 | 12,29 | 11,77 | 11,91 | 00:00:00 | | 2010-04-30 | 12,03 | 2.326.400 | 12,45 | 11,97 | 12,28 | 00:00:00 | | 2010-05-03 | 12,16 | 1.060.400 | 12,28 | 12,00 | 12,19 | 00:00:00 | | 2010-05-04 | 11,48 | 3.481.300 | 12,28 | 11,41 | 12,23 | 00:00:00 | | 2010-05-05 | 11,55 | 3.259.300 | 11,70 | 11,08 | 11,48 | 00:00:00 | | 2010-05-06 | 11,15 | 2.243.900 | 11,76 | 11,06 | 11,50 | 00:00:00 | | 2010-05-07 | 10,69 | 2.864.800 | 11,03 | 10,51 | 10,97 | 00:00:00 | | 2010-05-10 | 11,74 | 3.378.500 | 11,74 | 11,25 | 11,53 | 00:00:00 | | 2010-05-11 | 11,65 | 2.087.000 | 11,74 | 11,25 | 11,70 | 00:00:00 | | 2010-05-12 | 12,18 | 2.800.800 | 12,18 | 11,52 | 11,60 | 00:00:00 | | 2010-05-13 | 12,15 | 1.856.700 | 12,30 | 12,03 | 12,26 | 00:00:00 | | 2010-05-14 | 11,50 | 2.265.500 | 12,20 | 11,33 | 12,15 | 00:00:00 | | 2010-05-17 | 11,71 | 2.348.400 | 11,75 | 11,15 | 11,38 | 00:00:00 | | 2010-05-18 | 11,70 | 2.322.600 | 11,95 | 11,61 | 11,85 | 00:00:00 | | 2010-05-19 | 11,35 | 2.200.300 | 11,64 | 11,24 | 11,54 | 00:00:00 | | 2010-05-20 | 11,06 | 2.864.400 | 11,55 | 10,72 | 11,39 | 00:00:00 | | 2010-05-21 | 11,30 | 2.559.000 | 11,30 | 10,75 | 11,03 | 00:00:00 | | 2010-05-24 | 11,33 | 1.445.200 | 11,44 | 11,15 | 11,38 | 00:00:00 | | 2010-05-25 | 11,05 | 2.431.900 | 11,21 | 10,81 | 10,98 | 00:00:00 | | 2010-05-26 | 11,66 | 6.961.800 | 11,66 | 11,30 | 11,31 | 00:00:00 | | 2010-05-27 | 12,19 | 2.957.200 | 12,19 | 11,59 | 11,68 | 00:00:00 | | 2010-05-28 | 12,22 | 1.978.900 | 12,41 | 12,01 | 12,23 | 00:00:00 | | 2010-05-31 | 12,13 | 474.100 | 12,35 | 12,10 | 12,23 | 00:00:00 | | 2010-06-01 | 12,01 | 1.886.800 | 12,11 | 11,80 | 12,05 | 00:00:00 | | 2010-06-02 | 11,87 | 2.317.400 | 11,90 | 11,71 | 11,81 | 00:00:00 | | 2010-06-03 | 12,07 | 1.073.400 | 12,19 | 12,01 | 12,01 | 00:00:00 | | 2010-06-04 | 12,00 | 1.811.500 | 12,16 | 11,78 | 12,11 | 00:00:00 | | 2010-06-07 | 11,94 | 1.146.000 | 12,07 | 11,70 | 11,86 | 00:00:00 | | 2010-06-08 | 11,65 | 1.944.900 | 12,05 | 11,55 | 12,01 | 00:00:00 | | 2010-06-09 | 11,90 | 1.247.200 | 11,93 | 11,57 | 11,78 | 00:00:00 | | 2010-06-10 | 12,14 | 1.646.700 | 12,18 | 11,70 | 11,70 | 00:00:00 | | 2010-06-11 | 12,24 | 1.577.300 | 12,39 | 12,14 | 12,20 | 00:00:00 | | 2010-06-14 | 12,35 | 1.015.600 | 12,40 | 12,20 | 12,33 | 00:00:00 | | 2010-06-15 | 12,38 | 1.111.000 | 12,48 | 12,12 | 12,22 | 00:00:00 | | 2010-06-16 | 12,53 | 1.272.500 | 12,59 | 12,35 | 12,48 | 00:00:00 | | 2010-06-17 | 12,59 | 1.205.800 | 12,73 | 12,45 | 12,52 | 00:00:00 | | 2010-06-18 | 12,85 | 2.061.400 | 12,85 | 12,65 | 12,66 | 00:00:00 | | 2010-06-21 | 13,01 | 1.650.800 | 13,09 | 12,90 | 12,99 | 00:00:00 | | 2010-06-22 | 12,91 | 816.100 | 12,98 | 12,64 | 12,92 | 00:00:00 | | 2010-06-23 | 12,63 | 1.210.300 | 12,85 | 12,55 | 12,71 | 00:00:00 | | 2010-06-24 | 12,35 | 780.800 | 12,82 | 12,31 | 12,76 | 00:00:00 | | 2010-06-25 | 12,35 | 814.200 | 12,57 | 12,26 | 12,34 | 00:00:00 | | 2010-06-28 | 12,56 | 780.000 | 12,61 | 12,27 | 12,36 | 00:00:00 | | 2010-06-29 | 12,13 | 998.900 | 12,44 | 12,08 | 12,40 | 00:00:00 | | 2010-06-30 | 12,30 | 1.097.200 | 12,44 | 12,07 | 12,14 | 00:00:00 | | 2010-07-01 | 12,19 | 759.600 | 12,24 | 12,00 | 12,10 | 00:00:00 | | 2010-07-02 | 12,43 | 968.600 | 12,53 | 12,25 | 12,27 | 00:00:00 | | 2010-07-05 | 12,34 | 506.700 | 12,50 | 12,34 | 12,49 | 00:00:00 | | 2010-07-06 | 12,68 | 943.500 | 12,70 | 12,33 | 12,36 | 00:00:00 | | 2010-07-07 | 12,66 | 1.626.500 | 12,70 | 12,53 | 12,56 | 00:00:00 | | 2010-07-08 | 12,69 | 1.185.000 | 12,78 | 12,60 | 12,74 | 00:00:00 | | 2010-07-09 | 12,69 | 781.600 | 12,80 | 12,64 | 12,77 | 00:00:00 | | 2010-07-12 | 12,77 | 1.105.300 | 12,84 | 12,60 | 12,69 | 00:00:00 | | 2010-07-13 | 12,77 | 851.000 | 12,89 | 12,70 | 12,78 | 00:00:00 | | 2010-07-14 | 12,70 | 937.300 | 12,87 | 12,59 | 12,83 | 00:00:00 | | 2010-07-15 | 12,60 | 753.600 | 12,79 | 12,52 | 12,66 | 00:00:00 | | 2010-07-16 | 12,37 | 706.400 | 12,66 | 12,31 | 12,60 | 00:00:00 | | 2010-07-19 | 12,36 | 591.100 | 12,52 | 12,26 | 12,31 | 00:00:00 | | 2010-07-20 | 12,35 | 561.400 | 12,50 | 12,26 | 12,47 | 00:00:00 | | 2010-07-21 | 12,40 | 862.800 | 12,55 | 12,32 | 12,50 | 00:00:00 | | 2010-07-22 | 12,55 | 1.020.800 | 12,59 | 12,34 | 12,37 | 00:00:00 | | 2010-07-23 | 12,56 | 642.400 | 12,59 | 12,45 | 12,52 | 00:00:00 | | 2010-07-26 | 12,60 | 530.300 | 12,61 | 12,48 | 12,60 | 00:00:00 | | 2010-07-27 | 12,56 | 707.000 | 12,65 | 12,50 | 12,57 | 00:00:00 | | 2010-07-28 | 12,61 | 612.400 | 12,62 | 12,51 | 12,56 | 00:00:00 | | 2010-07-29 | 12,70 | 849.200 | 12,70 | 12,53 | 12,62 | 00:00:00 | | 2010-07-30 | 12,55 | 1.144.500 | 12,74 | 12,54 | 12,68 | 00:00:00 | | 2010-08-02 | 12,69 | 1.776.300 | 12,70 | 12,35 | 12,59 | 00:00:00 | | 2010-08-03 | 12,71 | 729.900 | 12,74 | 12,60 | 12,65 | 00:00:00 | | 2010-08-04 | 12,73 | 1.161.700 | 12,74 | 12,63 | 12,63 | 00:00:00 | | 2010-08-05 | 12,70 | 1.287.400 | 12,77 | 12,48 | 12,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
