|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-05 | 12,70 | 1.287.400 | 12,77 | 12,48 | 12,73 | 00:00:00 | | 2010-08-06 | 12,39 | 1.109.400 | 12,74 | 12,36 | 12,73 | 00:00:00 | | 2010-08-09 | 12,49 | 844.300 | 12,60 | 12,38 | 12,53 | 00:00:00 | | 2010-08-10 | 12,18 | 1.658.900 | 12,42 | 12,16 | 12,42 | 00:00:00 | | 2010-08-11 | 12,04 | 1.293.000 | 12,27 | 12,04 | 12,12 | 00:00:00 | | 2010-08-12 | 12,15 | 796.200 | 12,19 | 11,99 | 12,04 | 00:00:00 | | 2010-08-13 | 12,08 | 526.100 | 12,28 | 12,02 | 12,20 | 00:00:00 | | 2010-08-16 | 12,12 | 426.700 | 12,20 | 12,02 | 12,08 | 00:00:00 | | 2010-08-17 | 12,52 | 885.300 | 12,52 | 12,10 | 12,13 | 00:00:00 | | 2010-08-18 | 12,55 | 866.300 | 12,59 | 12,34 | 12,40 | 00:00:00 | | 2010-08-19 | 12,71 | 3.665.300 | 12,97 | 12,56 | 12,57 | 00:00:00 | | 2010-08-20 | 12,92 | 2.302.300 | 12,97 | 12,77 | 12,80 | 00:00:00 | | 2010-08-23 | 12,70 | 827.000 | 12,94 | 12,70 | 12,91 | 00:00:00 | | 2010-08-24 | 12,62 | 1.043.200 | 12,69 | 12,56 | 12,68 | 00:00:00 | | 2010-08-25 | 12,44 | 1.115.600 | 12,70 | 12,40 | 12,55 | 00:00:00 | | 2010-08-26 | 12,54 | 712.000 | 12,61 | 12,48 | 12,52 | 00:00:00 | | 2010-08-27 | 12,65 | 547.000 | 12,73 | 12,51 | 12,54 | 00:00:00 | | 2010-08-30 | 12,69 | 349.200 | 12,80 | 12,65 | 12,71 | 00:00:00 | | 2010-08-31 | 12,82 | 1.471.400 | 12,83 | 12,55 | 12,59 | 00:00:00 | | 2010-09-01 | 12,98 | 1.478.700 | 13,00 | 12,76 | 12,80 | 00:00:00 | | 2010-09-02 | 12,77 | 2.856.400 | 13,11 | 12,72 | 13,02 | 00:00:00 | | 2010-09-03 | 12,60 | 1.949.900 | 12,82 | 12,55 | 12,79 | 00:00:00 | | 2010-09-06 | 12,60 | 1.102.500 | 12,70 | 12,47 | 12,64 | 00:00:00 | | 2010-09-07 | 12,44 | 1.817.000 | 12,60 | 12,40 | 12,60 | 00:00:00 | | 2010-09-08 | 12,27 | 3.339.900 | 12,42 | 12,07 | 12,39 | 00:00:00 | | 2010-09-09 | 12,55 | 1.642.000 | 12,56 | 12,30 | 12,30 | 00:00:00 | | 2010-09-10 | 12,34 | 1.222.000 | 12,54 | 12,30 | 12,51 | 00:00:00 | | 2010-09-13 | 12,30 | 1.835.900 | 12,47 | 12,30 | 12,40 | 00:00:00 | | 2010-09-14 | 12,35 | 1.564.800 | 12,44 | 12,28 | 12,32 | 00:00:00 | | 2010-09-15 | 12,15 | 1.541.900 | 12,40 | 12,15 | 12,39 | 00:00:00 | | 2010-09-16 | 12,08 | 1.819.600 | 12,27 | 12,02 | 12,21 | 00:00:00 | | 2010-09-17 | 12,08 | 1.451.400 | 12,28 | 11,97 | 12,12 | 00:00:00 | | 2010-09-20 | 12,08 | 2.052.100 | 12,15 | 11,90 | 12,03 | 00:00:00 | | 2010-09-21 | 12,24 | 2.410.900 | 12,53 | 12,01 | 12,02 | 00:00:00 | | 2010-09-22 | 12,29 | 2.244.800 | 12,34 | 12,11 | 12,24 | 00:00:00 | | 2010-09-23 | 12,34 | 3.308.900 | 12,43 | 11,95 | 12,34 | 00:00:00 | | 2010-09-24 | 12,41 | 1.825.900 | 12,45 | 12,25 | 12,25 | 00:00:00 | | 2010-09-27 | 12,50 | 2.289.300 | 12,60 | 12,40 | 12,41 | 00:00:00 | | 2010-09-28 | 12,52 | 1.598.000 | 12,56 | 12,37 | 12,49 | 00:00:00 | | 2010-09-29 | 12,48 | 1.785.400 | 12,60 | 12,48 | 12,55 | 00:00:00 | | 2010-09-30 | 12,66 | 2.109.500 | 12,72 | 12,39 | 12,45 | 00:00:00 | | 2010-10-01 | 13,64 | 12.817.500 | 13,65 | 12,76 | 12,80 | 00:00:00 | | 2010-10-04 | 13,30 | 2.689.600 | 13,77 | 13,30 | 13,57 | 00:00:00 | | 2010-10-05 | 13,50 | 1.480.900 | 13,53 | 13,27 | 13,27 | 00:00:00 | | 2010-10-06 | 13,61 | 1.719.600 | 13,63 | 13,36 | 13,51 | 00:00:00 | | 2010-10-07 | 13,74 | 1.372.100 | 13,82 | 13,53 | 13,60 | 00:00:00 | | 2010-10-08 | 13,64 | 1.168.900 | 13,74 | 13,58 | 13,73 | 00:00:00 | | 2010-10-11 | 13,52 | 1.378.300 | 13,68 | 13,43 | 13,62 | 00:00:00 | | 2010-10-12 | 13,31 | 2.022.500 | 13,49 | 13,17 | 13,47 | 00:00:00 | | 2010-10-13 | 13,50 | 1.410.400 | 13,55 | 13,34 | 13,38 | 00:00:00 | | 2010-10-14 | 13,39 | 1.539.800 | 13,51 | 13,35 | 13,46 | 00:00:00 | | 2010-10-15 | 13,37 | 1.140.600 | 13,43 | 13,31 | 13,39 | 00:00:00 | | 2010-10-18 | 13,31 | 609.700 | 13,35 | 13,29 | 13,33 | 00:00:00 | | 2010-10-19 | 13,15 | 1.291.700 | 13,33 | 13,12 | 13,31 | 00:00:00 | | 2010-10-20 | 13,13 | 1.315.200 | 13,19 | 13,06 | 13,18 | 00:00:00 | | 2010-10-21 | 13,15 | 1.203.200 | 13,22 | 13,05 | 13,10 | 00:00:00 | | 2010-10-22 | 13,25 | 1.801.300 | 13,35 | 13,08 | 13,21 | 00:00:00 | | 2010-10-25 | 13,30 | 770.300 | 13,34 | 13,17 | 13,31 | 00:00:00 | | 2010-10-26 | 13,27 | 928.800 | 13,34 | 13,26 | 13,31 | 00:00:00 | | 2010-10-27 | 13,28 | 1.495.900 | 13,33 | 13,20 | 13,26 | 00:00:00 | | 2010-10-28 | 13,60 | 1.557.200 | 13,60 | 13,28 | 13,28 | 00:00:00 | | 2010-10-29 | 13,86 | 2.634.800 | 13,97 | 13,53 | 13,58 | 00:00:00 | | 2010-11-01 | 13,90 | 1.086.300 | 14,02 | 13,73 | 13,95 | 00:00:00 | | 2010-11-02 | 14,26 | 2.916.600 | 14,55 | 14,05 | 14,05 | 00:00:00 | | 2010-11-03 | 14,38 | 2.271.600 | 14,58 | 14,20 | 14,30 | 00:00:00 | | 2010-11-04 | 14,51 | 1.127.900 | 14,64 | 14,35 | 14,60 | 00:00:00 | | 2010-11-05 | 14,62 | 1.391.500 | 14,64 | 14,22 | 14,54 | 00:00:00 | | 2010-11-08 | 14,40 | 1.073.300 | 14,63 | 14,28 | 14,63 | 00:00:00 | | 2010-11-09 | 14,42 | 1.568.400 | 14,68 | 14,27 | 14,35 | 00:00:00 | | 2010-11-10 | 14,35 | 1.064.200 | 14,56 | 14,30 | 14,50 | 00:00:00 | | 2010-11-11 | 14,29 | 1.520.200 | 14,41 | 14,00 | 14,40 | 00:00:00 | | 2010-11-12 | 14,03 | 1.131.600 | 14,17 | 14,00 | 14,15 | 00:00:00 | | 2010-11-15 | 14,30 | 1.388.800 | 14,34 | 13,86 | 14,00 | 00:00:00 | | 2010-11-16 | 14,01 | 1.181.600 | 14,23 | 13,97 | 14,23 | 00:00:00 | | 2010-11-17 | 13,75 | 1.407.100 | 13,92 | 13,68 | 13,88 | 00:00:00 | | 2010-11-18 | 13,80 | 1.013.500 | 13,86 | 13,65 | 13,75 | 00:00:00 | | 2010-11-19 | 13,69 | 1.011.000 | 13,82 | 13,60 | 13,76 | 00:00:00 | | 2010-11-22 | 13,45 | 1.563.600 | 13,80 | 13,31 | 13,80 | 00:00:00 | | 2010-11-23 | 13,13 | 1.457.300 | 13,41 | 13,05 | 13,31 | 00:00:00 | | 2010-11-24 | 13,37 | 2.238.600 | 13,49 | 13,05 | 13,12 | 00:00:00 | | 2010-11-25 | 13,11 | 1.312.200 | 13,45 | 13,01 | 13,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
