|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-07-11 | 15,49 | 1.013.500 | 15,98 | 15,44 | 15,93 | 00:00:00 | | 2011-07-12 | 15,66 | 1.785.500 | 15,87 | 15,02 | 15,40 | 00:00:00 | | 2011-07-13 | 15,55 | 1.951.100 | 15,88 | 15,20 | 15,52 | 00:00:00 | | 2011-07-14 | 15,18 | 1.106.100 | 15,51 | 15,18 | 15,48 | 00:00:00 | | 2011-07-15 | 15,62 | 2.298.500 | 15,76 | 14,86 | 15,09 | 00:00:00 | | 2011-07-18 | 15,38 | 814.400 | 15,64 | 15,35 | 15,56 | 00:00:00 | | 2011-07-19 | 15,60 | 870.000 | 15,62 | 15,31 | 15,49 | 00:00:00 | | 2011-07-20 | 15,74 | 1.496.700 | 15,81 | 15,60 | 15,74 | 00:00:00 | | 2011-07-21 | 15,71 | 1.453.400 | 15,82 | 15,45 | 15,82 | 00:00:00 | | 2011-07-22 | 15,80 | 1.373.800 | 15,81 | 15,68 | 15,75 | 00:00:00 | | 2011-07-25 | 15,78 | 786.400 | 15,91 | 15,66 | 15,66 | 00:00:00 | | 2011-07-26 | 15,89 | 1.103.400 | 15,96 | 15,62 | 15,85 | 00:00:00 | | 2011-07-27 | 15,69 | 1.130.700 | 16,10 | 15,58 | 15,91 | 00:00:00 | | 2011-07-28 | 15,68 | 550.600 | 15,73 | 15,50 | 15,54 | 00:00:00 | | 2011-07-29 | 15,74 | 1.360.200 | 15,97 | 15,52 | 15,67 | 00:00:00 | | 2011-08-01 | 15,76 | 1.214.300 | 16,09 | 15,76 | 15,93 | 00:00:00 | | 2011-08-02 | 15,57 | 1.168.300 | 15,81 | 15,26 | 15,76 | 00:00:00 | | 2011-08-03 | 15,26 | 1.038.400 | 15,60 | 15,14 | 15,39 | 00:00:00 | | 2011-08-04 | 14,15 | 2.210.600 | 15,45 | 14,00 | 15,34 | 00:00:00 | | 2011-08-05 | 13,82 | 2.194.100 | 14,31 | 13,56 | 13,90 | 00:00:00 | | 2011-08-08 | 12,98 | 1.957.800 | 14,15 | 12,98 | 13,66 | 00:00:00 | | 2011-08-09 | 12,67 | 6.256.200 | 12,93 | 11,60 | 12,80 | 00:00:00 | | 2011-08-10 | 12,59 | 2.373.500 | 13,28 | 12,50 | 12,88 | 00:00:00 | | 2011-08-11 | 12,80 | 1.921.200 | 12,99 | 12,15 | 12,99 | 00:00:00 | | 2011-08-12 | 13,60 | 2.257.100 | 13,85 | 12,65 | 13,06 | 00:00:00 | | 2011-08-15 | 13,85 | 723.100 | 13,93 | 13,55 | 13,77 | 00:00:00 | | 2011-08-16 | 13,88 | 1.058.600 | 14,06 | 13,55 | 13,82 | 00:00:00 | | 2011-08-17 | 14,06 | 1.033.600 | 14,17 | 13,70 | 13,86 | 00:00:00 | | 2011-08-18 | 13,18 | 1.369.200 | 13,98 | 13,13 | 13,98 | 00:00:00 | | 2011-08-19 | 13,01 | 1.493.100 | 13,32 | 12,83 | 13,13 | 00:00:00 | | 2011-08-22 | 13,22 | 972.700 | 13,48 | 12,90 | 12,93 | 00:00:00 | | 2011-08-23 | 12,97 | 905.200 | 13,48 | 12,94 | 13,45 | 00:00:00 | | 2011-08-24 | 13,23 | 1.289.000 | 13,35 | 13,05 | 13,19 | 00:00:00 | | 2011-08-25 | 13,10 | 839.400 | 13,44 | 13,06 | 13,30 | 00:00:00 | | 2011-08-26 | 13,06 | 573.400 | 13,24 | 12,83 | 13,10 | 00:00:00 | | 2011-08-29 | 13,45 | 471.600 | 13,53 | 13,20 | 13,20 | 00:00:00 | | 2011-08-30 | 13,43 | 732.900 | 13,64 | 13,37 | 13,55 | 00:00:00 | | 2011-08-31 | 13,90 | 1.138.500 | 13,93 | 13,44 | 13,47 | 00:00:00 | | 2011-09-01 | 13,68 | 1.063.100 | 13,93 | 13,61 | 13,93 | 00:00:00 | | 2011-09-02 | 13,78 | 1.070.700 | 13,80 | 13,52 | 13,60 | 00:00:00 | | 2011-09-05 | 13,25 | 1.052.400 | 13,56 | 13,14 | 13,55 | 00:00:00 | | 2011-09-06 | 13,00 | 976.600 | 13,30 | 12,93 | 13,20 | 00:00:00 | | 2011-09-07 | 13,67 | 1.506.800 | 13,70 | 13,21 | 13,27 | 00:00:00 | | 2011-09-08 | 14,03 | 1.230.300 | 14,03 | 13,65 | 13,67 | 00:00:00 | | 2011-09-09 | 13,73 | 1.066.000 | 14,06 | 13,68 | 13,99 | 00:00:00 | | 2011-09-12 | 13,33 | 1.109.300 | 13,65 | 13,20 | 13,49 | 00:00:00 | | 2011-09-13 | 13,71 | 1.125.200 | 13,76 | 13,20 | 13,51 | 00:00:00 | | 2011-09-14 | 13,77 | 1.362.300 | 13,86 | 13,53 | 13,53 | 00:00:00 | | 2011-09-15 | 14,48 | 1.417.800 | 14,66 | 13,78 | 13,86 | 00:00:00 | | 2011-09-16 | 14,56 | 2.217.400 | 14,68 | 14,10 | 14,60 | 00:00:00 | | 2011-09-19 | 14,38 | 972.500 | 14,58 | 14,20 | 14,26 | 00:00:00 | | 2011-09-20 | 14,37 | 983.400 | 14,55 | 14,23 | 14,30 | 00:00:00 | | 2011-09-21 | 14,58 | 861.900 | 14,58 | 14,28 | 14,38 | 00:00:00 | | 2011-09-22 | 13,35 | 2.239.400 | 14,75 | 13,28 | 14,44 | 00:00:00 | | 2011-09-23 | 13,39 | 2.254.100 | 13,66 | 12,82 | 13,54 | 00:00:00 | | 2011-09-26 | 13,62 | 1.239.600 | 13,71 | 13,05 | 13,25 | 00:00:00 | | 2011-09-27 | 14,05 | 1.123.400 | 14,08 | 13,76 | 13,89 | 00:00:00 | | 2011-09-28 | 13,80 | 1.290.100 | 14,19 | 13,60 | 13,87 | 00:00:00 | | 2011-09-29 | 13,79 | 1.022.500 | 13,93 | 13,56 | 13,75 | 00:00:00 | | 2011-09-30 | 13,74 | 893.300 | 13,79 | 13,45 | 13,79 | 00:00:00 | | 2011-10-03 | 13,48 | 754.600 | 13,69 | 13,32 | 13,48 | 00:00:00 | | 2011-10-04 | 13,08 | 1.293.200 | 13,38 | 12,74 | 13,35 | 00:00:00 | | 2011-10-05 | 13,74 | 1.192.100 | 13,84 | 13,22 | 13,22 | 00:00:00 | | 2011-10-06 | 14,10 | 1.285.600 | 14,14 | 13,71 | 13,74 | 00:00:00 | | 2011-10-07 | 14,20 | 1.003.700 | 14,35 | 13,93 | 13,98 | 00:00:00 | | 2011-10-10 | 14,60 | 1.364.400 | 14,79 | 14,23 | 14,24 | 00:00:00 | | 2011-10-11 | 14,53 | 901.000 | 14,88 | 14,52 | 14,66 | 00:00:00 | | 2011-10-12 | 14,83 | 1.072.100 | 15,05 | 14,40 | 14,56 | 00:00:00 | | 2011-10-13 | 14,43 | 1.150.700 | 14,95 | 14,27 | 14,84 | 00:00:00 | | 2011-10-14 | 14,91 | 834.700 | 14,99 | 14,35 | 14,40 | 00:00:00 | | 2011-10-17 | 14,45 | 1.014.000 | 15,15 | 14,39 | 14,99 | 00:00:00 | | 2011-10-18 | 14,68 | 1.004.000 | 14,82 | 14,22 | 14,41 | 00:00:00 | | 2011-10-19 | 14,45 | 1.086.400 | 14,80 | 14,44 | 14,70 | 00:00:00 | | 2011-10-20 | 14,85 | 1.805.100 | 14,93 | 14,20 | 14,39 | 00:00:00 | | 2011-10-21 | 15,10 | 1.294.100 | 15,10 | 14,77 | 14,85 | 00:00:00 | | 2011-10-24 | 15,02 | 1.242.500 | 15,12 | 14,78 | 15,11 | 00:00:00 | | 2011-10-25 | 14,70 | 846.200 | 15,02 | 14,65 | 15,00 | 00:00:00 | | 2011-10-26 | 14,60 | 1.295.100 | 14,99 | 14,48 | 14,80 | 00:00:00 | | 2011-10-27 | 15,00 | 2.088.900 | 15,27 | 14,85 | 14,90 | 00:00:00 | | 2011-10-28 | 14,91 | 1.300.000 | 15,23 | 14,91 | 15,05 | 00:00:00 | | 2011-10-31 | 14,98 | 1.205.600 | 15,15 | 14,80 | 14,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
