|
 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 | | 2012-02-20 | 12,87 | 855.900 | 12,98 | 12,73 | 12,85 | 00:00:00 | | 2012-02-21 | 12,60 | 843.300 | 12,81 | 12,56 | 12,74 | 00:00:00 | | 2012-02-22 | 12,88 | 1.504.100 | 12,97 | 12,64 | 12,72 | 00:00:00 | | 2012-02-23 | 12,82 | 1.496.500 | 12,95 | 12,75 | 12,85 | 00:00:00 | | 2012-02-24 | 13,26 | 2.355.800 | 13,28 | 12,81 | 12,83 | 00:00:00 | | 2012-02-27 | 13,00 | 1.449.900 | 13,23 | 12,96 | 13,15 | 00:00:00 | | 2012-02-28 | 13,02 | 1.190.300 | 13,28 | 13,02 | 13,03 | 00:00:00 | | 2012-02-29 | 13,09 | 1.433.900 | 13,13 | 12,94 | 13,04 | 00:00:00 | | 2012-03-01 | 13,27 | 831.500 | 13,35 | 13,02 | 13,10 | 00:00:00 | | 2012-03-02 | 13,43 | 1.261.100 | 13,52 | 13,27 | 13,27 | 00:00:00 | | 2012-03-05 | 13,13 | 1.012.800 | 13,40 | 13,13 | 13,36 | 00:00:00 | | 2012-03-06 | 12,66 | 1.688.300 | 13,19 | 12,66 | 13,15 | 00:00:00 | | 2012-03-07 | 13,06 | 1.567.500 | 13,12 | 12,70 | 12,73 | 00:00:00 | | 2012-03-08 | 13,69 | 2.476.500 | 13,70 | 13,23 | 13,23 | 00:00:00 | | 2012-03-09 | 13,77 | 992.900 | 13,77 | 13,52 | 13,70 | 00:00:00 | | 2012-03-12 | 13,50 | 849.900 | 13,77 | 13,47 | 13,73 | 00:00:00 | | 2012-03-13 | 13,73 | 878.100 | 13,73 | 13,61 | 13,69 | 00:00:00 | | 2012-03-14 | 13,44 | 1.444.300 | 13,56 | 13,34 | 13,50 | 00:00:00 | | 2012-03-15 | 13,40 | 1.060.600 | 13,48 | 13,23 | 13,48 | 00:00:00 | | 2012-03-16 | 13,31 | 1.154.600 | 13,45 | 13,25 | 13,30 | 00:00:00 | | 2012-03-19 | 13,50 | 678.400 | 13,56 | 13,23 | 13,35 | 00:00:00 | | 2012-03-20 | 13,42 | 998.100 | 13,53 | 13,30 | 13,50 | 00:00:00 | | 2012-03-21 | 13,40 | 624.700 | 13,52 | 13,35 | 13,47 | 00:00:00 | | 2012-03-22 | 13,11 | 811.100 | 13,40 | 13,07 | 13,38 | 00:00:00 | | 2012-03-23 | 13,01 | 958.300 | 13,18 | 12,95 | 13,17 | 00:00:00 | | 2012-03-26 | 13,14 | 961.700 | 13,29 | 13,05 | 13,18 | 00:00:00 | | 2012-03-27 | 13,09 | 1.330.900 | 13,38 | 13,09 | 13,16 | 00:00:00 | | 2012-03-28 | 12,90 | 1.305.900 | 13,11 | 12,90 | 13,02 | 00:00:00 | | 2012-03-29 | 12,75 | 1.651.400 | 12,97 | 12,73 | 12,91 | 00:00:00 | | 2012-03-30 | 12,34 | 3.189.800 | 12,67 | 12,02 | 12,48 | 00:00:00 | | 2012-04-02 | 12,48 | 1.896.000 | 12,56 | 12,10 | 12,45 | 00:00:00 | | 2012-04-03 | 12,24 | 1.752.200 | 12,62 | 12,21 | 12,52 | 00:00:00 | | 2012-04-04 | 11,81 | 1.886.400 | 12,24 | 11,76 | 12,23 | 00:00:00 | | 2012-04-05 | 11,73 | 1.642.800 | 12,00 | 11,60 | 11,80 | 00:00:00 | | 2012-04-06 | 11,73 | 0 | 11,73 | 11,73 | 11,73 | 00:00:00 | | 2012-04-09 | 11,73 | 0 | 11,73 | 11,73 | 11,73 | 00:00:00 | | 2012-04-10 | 11,42 | 1.508.800 | 11,74 | 11,42 | 11,71 | 00:00:00 | | 2012-04-11 | 11,77 | 1.463.700 | 11,85 | 11,37 | 11,40 | 00:00:00 | | 2012-04-12 | 11,68 | 1.315.900 | 11,95 | 11,39 | 11,91 | 00:00:00 | | 2012-04-13 | 11,36 | 1.275.900 | 11,90 | 11,35 | 11,77 | 00:00:00 | | 2012-04-16 | 11,16 | 1.420.500 | 11,51 | 11,02 | 11,35 | 00:00:00 | | 2012-04-17 | 11,42 | 1.882.100 | 11,42 | 10,83 | 11,05 | 00:00:00 | | 2012-04-18 | 11,05 | 1.407.300 | 11,40 | 11,05 | 11,40 | 00:00:00 | | 2012-04-19 | 10,93 | 1.872.700 | 11,16 | 10,85 | 11,15 | 00:00:00 | | 2012-04-20 | 11,01 | 1.453.600 | 11,07 | 10,75 | 10,93 | 00:00:00 | | 2012-04-23 | 10,59 | 1.259.100 | 11,00 | 10,41 | 11,00 | 00:00:00 | | 2012-04-24 | 10,85 | 1.209.500 | 10,94 | 10,59 | 10,65 | 00:00:00 | | 2012-04-25 | 11,30 | 3.267.200 | 11,73 | 11,18 | 11,19 | 00:00:00 | | 2012-04-26 | 11,20 | 1.092.000 | 11,36 | 11,03 | 11,34 | 00:00:00 | | 2012-04-27 | 11,57 | 2.250.300 | 11,77 | 11,00 | 11,08 | 00:00:00 | | 2012-04-30 | 11,89 | 1.745.100 | 11,89 | 11,57 | 11,65 | 00:00:00 | | 2012-05-01 | 11,89 | 0 | 11,89 | 11,89 | 11,89 | 00:00:00 | | 2012-05-02 | 11,59 | 1.427.500 | 12,15 | 11,53 | 12,00 | 00:00:00 | | 2012-05-03 | 11,41 | 899.100 | 11,69 | 11,41 | 11,67 | 00:00:00 | | 2012-05-04 | 11,13 | 1.259.000 | 11,45 | 11,09 | 11,45 | 00:00:00 | | 2012-05-07 | 11,19 | 818.500 | 11,29 | 10,94 | 11,00 | 00:00:00 | | 2012-05-08 | 11,01 | 1.234.800 | 11,28 | 10,96 | 11,15 | 00:00:00 | | 2012-05-09 | 10,69 | 1.812.800 | 11,07 | 10,63 | 10,98 | 00:00:00 | | 2012-05-10 | 10,96 | 1.423.700 | 10,99 | 10,64 | 10,80 | 00:00:00 | | 2012-05-11 | 10,96 | 1.171.300 | 11,04 | 10,82 | 10,97 | 00:00:00 | | 2012-05-14 | 10,49 | 1.297.900 | 10,94 | 10,49 | 10,85 | 00:00:00 | | 2012-05-15 | 10,28 | 2.428.400 | 10,70 | 10,14 | 10,49 | 00:00:00 | | 2012-05-16 | 10,38 | 3.466.400 | 10,42 | 9,96 | 10,23 | 00:00:00 | | 2012-05-17 | 10,06 | 879.900 | 10,40 | 10,02 | 10,40 | 00:00:00 | | 2012-05-18 | 9,84 | 1.424.300 | 10,06 | 9,80 | 9,99 | 00:00:00 | | 2012-05-21 | 9,66 | 1.192.100 | 9,88 | 9,48 | 9,75 | 00:00:00 | | 2012-05-22 | 10,03 | 1.503.300 | 10,15 | 9,58 | 9,67 | 00:00:00 | | 2012-05-23 | 9,62 | 1.351.500 | 9,92 | 9,60 | 9,90 | 00:00:00 | | 2012-05-24 | 9,85 | 863.100 | 9,89 | 9,60 | 9,63 | 00:00:00 | | 2012-05-25 | 9,94 | 1.174.000 | 10,04 | 9,85 | 9,88 | 00:00:00 | | 2012-05-28 | 10,06 | 673.700 | 10,14 | 9,91 | 10,00 | 00:00:00 | | 2012-05-29 | 10,20 | 1.071.500 | 10,26 | 10,02 | 10,06 | 00:00:00 | | 2012-05-30 | 9,86 | 1.467.300 | 10,20 | 9,84 | 10,11 | 00:00:00 | | 2012-05-31 | 9,63 | 1.877.200 | 9,99 | 9,48 | 9,86 | 00:00:00 | | 2012-06-01 | 9,10 | 3.325.100 | 9,77 | 8,96 | 9,69 | 00:00:00 | | 2012-06-04 | 9,20 | 685.500 | 9,25 | 8,95 | 9,01 | 00:00:00 | | 2012-06-05 | 9,26 | 951.300 | 9,33 | 9,12 | 9,27 | 00:00:00 | | 2012-06-06 | 9,44 | 1.073.100 | 9,50 | 9,26 | 9,30 | 00:00:00 | | 2012-06-07 | 9,36 | 1.283.700 | 9,50 | 9,27 | 9,50 | 00:00:00 | | 2012-06-08 | 9,15 | 1.418.000 | 9,30 | 9,11 | 9,30 | 00:00:00 | | 2012-06-11 | 9,08 | 1.747.900 | 9,38 | 9,08 | 9,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
