|
 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 | | 2011-03-17 | 14,81 | 2.231.300 | 15,04 | 14,81 | 15,00 | 00:00:00 | | 2011-03-18 | 14,98 | 1.806.000 | 15,17 | 14,90 | 14,97 | 00:00:00 | | 2011-03-21 | 15,16 | 611.200 | 15,16 | 15,05 | 15,09 | 00:00:00 | | 2011-03-22 | 15,32 | 1.593.900 | 15,33 | 15,11 | 15,11 | 00:00:00 | | 2011-03-23 | 15,13 | 1.209.500 | 15,26 | 15,05 | 15,21 | 00:00:00 | | 2011-03-24 | 15,16 | 1.222.000 | 15,30 | 15,05 | 15,05 | 00:00:00 | | 2011-03-25 | 15,20 | 1.057.300 | 15,38 | 15,11 | 15,13 | 00:00:00 | | 2011-03-28 | 15,15 | 613.200 | 15,30 | 15,15 | 15,22 | 00:00:00 | | 2011-03-29 | 15,19 | 668.400 | 15,24 | 15,16 | 15,16 | 00:00:00 | | 2011-03-30 | 15,24 | 949.600 | 15,27 | 15,18 | 15,24 | 00:00:00 | | 2011-03-31 | 15,10 | 1.640.000 | 15,29 | 15,10 | 15,21 | 00:00:00 | | 2011-04-01 | 15,31 | 1.095.700 | 15,41 | 15,13 | 15,16 | 00:00:00 | | 2011-04-04 | 15,68 | 1.635.800 | 15,75 | 15,28 | 15,31 | 00:00:00 | | 2011-04-05 | 15,58 | 1.289.600 | 15,91 | 15,56 | 15,73 | 00:00:00 | | 2011-04-06 | 15,36 | 1.529.100 | 15,60 | 15,20 | 15,54 | 00:00:00 | | 2011-04-07 | 15,65 | 1.983.100 | 15,72 | 15,36 | 15,40 | 00:00:00 | | 2011-04-08 | 15,65 | 1.532.700 | 15,83 | 15,56 | 15,70 | 00:00:00 | | 2011-04-11 | 15,65 | 663.400 | 15,76 | 15,57 | 15,65 | 00:00:00 | | 2011-04-12 | 15,25 | 1.366.000 | 15,57 | 15,25 | 15,55 | 00:00:00 | | 2011-04-13 | 15,34 | 849.100 | 15,44 | 15,27 | 15,32 | 00:00:00 | | 2011-04-14 | 15,09 | 1.231.300 | 15,38 | 15,01 | 15,37 | 00:00:00 | | 2011-04-15 | 15,05 | 1.690.400 | 15,15 | 14,75 | 15,11 | 00:00:00 | | 2011-04-18 | 14,55 | 1.269.800 | 15,05 | 14,53 | 15,05 | 00:00:00 | | 2011-04-19 | 14,56 | 1.264.500 | 14,67 | 14,40 | 14,57 | 00:00:00 | | 2011-04-20 | 14,81 | 1.285.600 | 14,85 | 14,60 | 14,73 | 00:00:00 | | 2011-04-21 | 14,66 | 895.100 | 14,89 | 14,61 | 14,82 | 00:00:00 | | 2011-04-26 | 14,60 | 1.357.600 | 14,74 | 14,48 | 14,67 | 00:00:00 | | 2011-04-27 | 14,60 | 596.200 | 14,69 | 14,59 | 14,64 | 00:00:00 | | 2011-04-28 | 14,57 | 984.600 | 14,68 | 14,57 | 14,65 | 00:00:00 | | 2011-04-29 | 15,10 | 1.529.400 | 15,10 | 14,60 | 14,64 | 00:00:00 | | 2011-05-02 | 15,09 | 634.800 | 15,19 | 14,87 | 15,02 | 00:00:00 | | 2011-05-03 | 14,87 | 1.469.700 | 15,09 | 14,62 | 14,99 | 00:00:00 | | 2011-05-04 | 14,52 | 1.565.500 | 15,05 | 14,52 | 14,85 | 00:00:00 | | 2011-05-05 | 14,53 | 1.627.600 | 14,77 | 14,47 | 14,60 | 00:00:00 | | 2011-05-06 | 14,56 | 1.561.100 | 14,60 | 14,26 | 14,53 | 00:00:00 | | 2011-05-09 | 14,37 | 1.566.200 | 14,57 | 14,26 | 14,51 | 00:00:00 | | 2011-05-10 | 14,37 | 1.069.200 | 14,53 | 14,37 | 14,44 | 00:00:00 | | 2011-05-11 | 14,51 | 893.000 | 14,57 | 14,39 | 14,45 | 00:00:00 | | 2011-05-12 | 14,41 | 1.153.100 | 14,48 | 14,33 | 14,44 | 00:00:00 | | 2011-05-13 | 14,47 | 750.800 | 14,49 | 14,43 | 14,45 | 00:00:00 | | 2011-05-16 | 14,31 | 712.100 | 14,47 | 14,27 | 14,41 | 00:00:00 | | 2011-05-17 | 14,29 | 770.600 | 14,38 | 14,26 | 14,31 | 00:00:00 | | 2011-05-18 | 14,27 | 954.700 | 14,45 | 14,24 | 14,30 | 00:00:00 | | 2011-05-19 | 14,24 | 746.500 | 14,37 | 14,24 | 14,28 | 00:00:00 | | 2011-05-20 | 14,25 | 765.700 | 14,45 | 14,23 | 14,26 | 00:00:00 | | 2011-05-23 | 13,94 | 923.100 | 14,27 | 13,92 | 14,21 | 00:00:00 | | 2011-05-24 | 14,10 | 977.600 | 14,15 | 13,92 | 13,95 | 00:00:00 | | 2011-05-25 | 14,44 | 1.707.200 | 14,48 | 14,14 | 14,28 | 00:00:00 | | 2011-05-26 | 14,47 | 865.000 | 14,61 | 14,37 | 14,48 | 00:00:00 | | 2011-05-27 | 14,62 | 1.142.800 | 14,62 | 14,44 | 14,59 | 00:00:00 | | 2011-05-30 | 14,51 | 269.000 | 14,62 | 14,46 | 14,62 | 00:00:00 | | 2011-05-31 | 14,71 | 1.159.000 | 14,78 | 14,58 | 14,58 | 00:00:00 | | 2011-06-01 | 14,68 | 848.500 | 14,81 | 14,64 | 14,81 | 00:00:00 | | 2011-06-02 | 14,58 | 534.300 | 14,74 | 14,48 | 14,63 | 00:00:00 | | 2011-06-03 | 14,73 | 907.300 | 14,76 | 14,52 | 14,62 | 00:00:00 | | 2011-06-06 | 14,69 | 734.100 | 14,78 | 14,63 | 14,73 | 00:00:00 | | 2011-06-07 | 14,57 | 705.200 | 14,69 | 14,53 | 14,62 | 00:00:00 | | 2011-06-08 | 14,48 | 1.154.100 | 14,56 | 14,27 | 14,56 | 00:00:00 | | 2011-06-09 | 14,62 | 726.700 | 14,63 | 14,40 | 14,50 | 00:00:00 | | 2011-06-10 | 14,55 | 1.309.700 | 14,97 | 14,48 | 14,56 | 00:00:00 | | 2011-06-13 | 14,62 | 397.200 | 14,73 | 14,53 | 14,53 | 00:00:00 | | 2011-06-14 | 14,96 | 1.889.400 | 15,19 | 14,85 | 14,85 | 00:00:00 | | 2011-06-15 | 14,75 | 1.251.900 | 15,00 | 14,68 | 15,00 | 00:00:00 | | 2011-06-16 | 14,68 | 1.016.500 | 14,75 | 14,50 | 14,70 | 00:00:00 | | 2011-06-17 | 14,94 | 1.552.200 | 14,94 | 14,40 | 14,59 | 00:00:00 | | 2011-06-20 | 14,78 | 780.300 | 14,86 | 14,64 | 14,86 | 00:00:00 | | 2011-06-21 | 15,24 | 1.598.100 | 15,25 | 14,81 | 14,89 | 00:00:00 | | 2011-06-22 | 15,27 | 937.800 | 15,31 | 15,10 | 15,27 | 00:00:00 | | 2011-06-23 | 14,97 | 1.007.700 | 15,13 | 14,76 | 15,02 | 00:00:00 | | 2011-06-24 | 14,81 | 1.110.900 | 15,09 | 14,76 | 15,01 | 00:00:00 | | 2011-06-27 | 14,74 | 488.400 | 14,89 | 14,69 | 14,80 | 00:00:00 | | 2011-06-28 | 14,91 | 808.300 | 15,03 | 14,79 | 14,80 | 00:00:00 | | 2011-06-29 | 15,45 | 1.319.200 | 15,45 | 14,99 | 15,02 | 00:00:00 | | 2011-06-30 | 16,45 | 5.155.700 | 16,97 | 16,27 | 16,30 | 00:00:00 | | 2011-07-01 | 16,25 | 1.887.200 | 16,45 | 16,03 | 16,38 | 00:00:00 | | 2011-07-04 | 16,25 | 1.121.900 | 16,35 | 16,17 | 16,25 | 00:00:00 | | 2011-07-05 | 16,20 | 954.100 | 16,27 | 16,07 | 16,25 | 00:00:00 | | 2011-07-06 | 15,98 | 1.454.700 | 16,10 | 15,88 | 16,09 | 00:00:00 | | 2011-07-07 | 16,32 | 1.211.500 | 16,38 | 15,99 | 15,99 | 00:00:00 | | 2011-07-08 | 15,99 | 1.019.600 | 16,40 | 15,87 | 16,34 | 00:00:00 | | 2011-07-11 | 15,49 | 1.013.500 | 15,98 | 15,44 | 15,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
