|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-25 | 13,11 | 1.312.200 | 13,45 | 13,01 | 13,38 | 00:00:00 | | 2010-11-26 | 13,09 | 926.800 | 13,15 | 12,86 | 13,02 | 00:00:00 | | 2010-11-29 | 12,88 | 784.500 | 13,24 | 12,87 | 13,17 | 00:00:00 | | 2010-11-30 | 12,90 | 1.479.200 | 12,98 | 12,66 | 12,85 | 00:00:00 | | 2010-12-01 | 13,39 | 1.494.700 | 13,39 | 12,78 | 12,94 | 00:00:00 | | 2010-12-02 | 13,82 | 2.064.000 | 13,85 | 13,39 | 13,45 | 00:00:00 | | 2010-12-03 | 13,70 | 1.085.200 | 13,89 | 13,70 | 13,76 | 00:00:00 | | 2010-12-06 | 13,69 | 944.500 | 13,75 | 13,51 | 13,75 | 00:00:00 | | 2010-12-07 | 13,80 | 855.600 | 13,88 | 13,66 | 13,71 | 00:00:00 | | 2010-12-08 | 13,85 | 813.700 | 13,98 | 13,70 | 13,79 | 00:00:00 | | 2010-12-09 | 14,20 | 3.101.900 | 14,71 | 13,97 | 13,98 | 00:00:00 | | 2010-12-10 | 14,30 | 1.324.900 | 14,45 | 14,29 | 14,30 | 00:00:00 | | 2010-12-13 | 14,48 | 1.388.600 | 14,50 | 14,33 | 14,33 | 00:00:00 | | 2010-12-14 | 14,27 | 1.306.800 | 14,57 | 14,07 | 14,52 | 00:00:00 | | 2010-12-15 | 14,25 | 904.300 | 14,39 | 14,23 | 14,25 | 00:00:00 | | 2010-12-16 | 14,31 | 1.124.600 | 14,39 | 14,15 | 14,26 | 00:00:00 | | 2010-12-17 | 14,14 | 1.336.700 | 14,38 | 14,14 | 14,35 | 00:00:00 | | 2010-12-20 | 14,36 | 1.001.100 | 14,48 | 14,15 | 14,24 | 00:00:00 | | 2010-12-21 | 14,50 | 2.035.600 | 14,51 | 14,38 | 14,42 | 00:00:00 | | 2010-12-22 | 14,60 | 1.063.600 | 14,67 | 14,52 | 14,55 | 00:00:00 | | 2010-12-23 | 14,48 | 368.300 | 14,59 | 14,40 | 14,58 | 00:00:00 | | 2010-12-24 | 14,52 | 103.100 | 14,52 | 14,36 | 14,40 | 00:00:00 | | 2010-12-27 | 14,40 | 262.800 | 14,46 | 14,30 | 14,40 | 00:00:00 | | 2010-12-28 | 14,50 | 218.600 | 14,52 | 14,38 | 14,40 | 00:00:00 | | 2010-12-29 | 14,79 | 1.017.500 | 14,79 | 14,40 | 14,43 | 00:00:00 | | 2010-12-30 | 14,51 | 708.600 | 14,86 | 14,47 | 14,80 | 00:00:00 | | 2010-12-31 | 14,34 | 298.300 | 14,56 | 14,31 | 14,49 | 00:00:00 | | 2011-01-03 | 14,94 | 1.398.500 | 14,99 | 14,47 | 14,54 | 00:00:00 | | 2011-01-04 | 14,81 | 2.932.600 | 14,94 | 14,73 | 14,90 | 00:00:00 | | 2011-01-05 | 14,61 | 1.890.900 | 14,84 | 14,49 | 14,84 | 00:00:00 | | 2011-01-06 | 14,55 | 827.600 | 14,74 | 14,48 | 14,65 | 00:00:00 | | 2011-01-07 | 14,25 | 1.246.600 | 14,57 | 14,21 | 14,50 | 00:00:00 | | 2011-01-10 | 14,14 | 1.149.300 | 14,23 | 13,98 | 14,17 | 00:00:00 | | 2011-01-11 | 14,30 | 1.252.600 | 14,37 | 14,15 | 14,21 | 00:00:00 | | 2011-01-12 | 14,44 | 1.581.900 | 14,52 | 14,15 | 14,35 | 00:00:00 | | 2011-01-13 | 14,56 | 1.318.000 | 14,67 | 14,31 | 14,47 | 00:00:00 | | 2011-01-14 | 14,48 | 634.200 | 14,59 | 14,44 | 14,56 | 00:00:00 | | 2011-01-17 | 14,32 | 815.900 | 14,45 | 14,19 | 14,44 | 00:00:00 | | 2011-01-18 | 14,47 | 697.100 | 14,52 | 14,31 | 14,33 | 00:00:00 | | 2011-01-19 | 14,48 | 1.208.700 | 14,52 | 14,38 | 14,51 | 00:00:00 | | 2011-01-20 | 14,35 | 1.333.600 | 14,49 | 14,06 | 14,48 | 00:00:00 | | 2011-01-21 | 14,40 | 948.200 | 14,60 | 14,34 | 14,34 | 00:00:00 | | 2011-01-24 | 14,65 | 1.005.100 | 14,65 | 14,24 | 14,51 | 00:00:00 | | 2011-01-25 | 14,53 | 1.002.300 | 14,73 | 14,48 | 14,65 | 00:00:00 | | 2011-01-26 | 14,57 | 1.231.800 | 14,68 | 14,51 | 14,57 | 00:00:00 | | 2011-01-27 | 14,50 | 954.400 | 14,68 | 14,50 | 14,50 | 00:00:00 | | 2011-01-28 | 14,78 | 2.029.900 | 14,85 | 14,34 | 14,45 | 00:00:00 | | 2011-01-31 | 14,91 | 1.301.800 | 14,91 | 14,74 | 14,75 | 00:00:00 | | 2011-02-01 | 14,99 | 1.840.100 | 14,99 | 14,86 | 14,91 | 00:00:00 | | 2011-02-02 | 14,96 | 3.235.800 | 15,15 | 14,90 | 15,00 | 00:00:00 | | 2011-02-03 | 15,12 | 1.106.900 | 15,12 | 14,91 | 15,01 | 00:00:00 | | 2011-02-04 | 15,15 | 1.067.100 | 15,29 | 14,99 | 15,10 | 00:00:00 | | 2011-02-07 | 15,11 | 1.306.400 | 15,28 | 14,93 | 15,20 | 00:00:00 | | 2011-02-08 | 15,20 | 1.245.000 | 15,21 | 15,02 | 15,02 | 00:00:00 | | 2011-02-09 | 15,19 | 1.389.300 | 15,19 | 14,95 | 15,06 | 00:00:00 | | 2011-02-10 | 14,78 | 1.652.700 | 15,17 | 14,77 | 15,15 | 00:00:00 | | 2011-02-11 | 15,39 | 2.235.100 | 15,39 | 14,77 | 14,80 | 00:00:00 | | 2011-02-14 | 15,70 | 2.739.700 | 15,89 | 15,44 | 15,50 | 00:00:00 | | 2011-02-15 | 15,51 | 972.200 | 15,80 | 15,41 | 15,70 | 00:00:00 | | 2011-02-16 | 15,54 | 1.193.900 | 15,62 | 15,40 | 15,55 | 00:00:00 | | 2011-02-17 | 15,25 | 1.803.100 | 15,58 | 15,16 | 15,55 | 00:00:00 | | 2011-02-18 | 15,15 | 1.105.900 | 15,27 | 15,05 | 15,25 | 00:00:00 | | 2011-02-21 | 14,93 | 1.070.800 | 15,15 | 14,89 | 15,14 | 00:00:00 | | 2011-02-22 | 15,18 | 1.858.000 | 15,27 | 14,64 | 14,94 | 00:00:00 | | 2011-02-23 | 15,06 | 1.166.500 | 15,21 | 15,03 | 15,15 | 00:00:00 | | 2011-02-24 | 15,27 | 2.612.100 | 15,59 | 15,01 | 15,06 | 00:00:00 | | 2011-02-25 | 15,24 | 1.084.400 | 15,39 | 15,15 | 15,33 | 00:00:00 | | 2011-02-28 | 15,07 | 1.344.300 | 15,36 | 15,07 | 15,23 | 00:00:00 | | 2011-03-01 | 15,24 | 852.800 | 15,35 | 15,13 | 15,21 | 00:00:00 | | 2011-03-02 | 15,28 | 725.900 | 15,34 | 15,15 | 15,26 | 00:00:00 | | 2011-03-03 | 15,22 | 755.300 | 15,43 | 15,19 | 15,31 | 00:00:00 | | 2011-03-04 | 15,22 | 1.014.500 | 15,41 | 15,22 | 15,31 | 00:00:00 | | 2011-03-07 | 15,21 | 1.026.600 | 15,33 | 15,20 | 15,28 | 00:00:00 | | 2011-03-08 | 15,20 | 1.260.600 | 15,29 | 15,11 | 15,21 | 00:00:00 | | 2011-03-09 | 15,00 | 1.023.200 | 15,25 | 15,00 | 15,16 | 00:00:00 | | 2011-03-10 | 15,25 | 2.187.100 | 15,25 | 14,90 | 15,00 | 00:00:00 | | 2011-03-11 | 15,26 | 1.557.900 | 15,38 | 15,00 | 15,18 | 00:00:00 | | 2011-03-14 | 15,35 | 1.964.200 | 15,47 | 15,15 | 15,23 | 00:00:00 | | 2011-03-15 | 15,14 | 2.744.100 | 15,29 | 14,91 | 15,19 | 00:00:00 | | 2011-03-16 | 14,97 | 1.524.800 | 15,24 | 14,97 | 15,14 | 00:00:00 | | 2011-03-17 | 14,81 | 2.231.300 | 15,04 | 14,81 | 15,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
