|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-11 | 9,08 | 1.747.900 | 9,38 | 9,08 | 9,35 | 00:00:00 | | 2012-06-12 | 8,93 | 1.663.400 | 9,18 | 8,88 | 9,06 | 00:00:00 | | 2012-06-13 | 8,64 | 2.133.000 | 9,05 | 8,59 | 9,04 | 00:00:00 | | 2012-06-14 | 8,50 | 2.416.200 | 8,62 | 8,33 | 8,62 | 00:00:00 | | 2012-06-15 | 8,93 | 1.904.800 | 8,94 | 8,55 | 8,55 | 00:00:00 | | 2012-06-18 | 9,07 | 1.586.400 | 9,15 | 8,87 | 9,05 | 00:00:00 | | 2012-06-19 | 9,27 | 1.149.800 | 9,29 | 9,01 | 9,07 | 00:00:00 | | 2012-06-20 | 9,76 | 2.633.900 | 9,76 | 9,23 | 9,23 | 00:00:00 | | 2012-06-21 | 9,62 | 1.695.200 | 9,79 | 9,41 | 9,74 | 00:00:00 | | 2012-06-22 | 9,54 | 1.130.600 | 9,64 | 9,46 | 9,50 | 00:00:00 | | 2012-06-25 | 9,51 | 1.630.000 | 9,76 | 9,46 | 9,50 | 00:00:00 | | 2012-06-26 | 9,35 | 1.287.900 | 9,61 | 9,26 | 9,56 | 00:00:00 | | 2012-06-27 | 9,50 | 908.900 | 9,55 | 9,26 | 9,44 | 00:00:00 | | 2012-06-28 | 9,53 | 1.145.800 | 9,59 | 9,37 | 9,50 | 00:00:00 | | 2012-06-29 | 10,00 | 2.183.200 | 10,05 | 9,57 | 9,70 | 00:00:00 | | 2012-07-02 | 10,42 | 1.433.700 | 10,42 | 9,91 | 10,05 | 00:00:00 | | 2012-07-03 | 10,78 | 2.091.000 | 10,78 | 10,40 | 10,40 | 00:00:00 | | 2012-07-04 | 11,09 | 1.427.900 | 11,11 | 10,64 | 10,78 | 00:00:00 | | 2012-07-05 | 10,65 | 1.508.700 | 11,11 | 10,60 | 11,01 | 00:00:00 | | 2012-07-06 | 10,35 | 613.700 | 10,65 | 10,35 | 10,65 | 00:00:00 | | 2012-07-09 | 10,47 | 940.100 | 10,63 | 10,40 | 10,44 | 00:00:00 | | 2012-07-10 | 10,60 | 613.000 | 10,69 | 10,47 | 10,47 | 00:00:00 | | 2012-07-11 | 10,64 | 525.700 | 10,68 | 10,50 | 10,54 | 00:00:00 | | 2012-07-12 | 10,63 | 1.035.600 | 10,72 | 10,57 | 10,61 | 00:00:00 | | 2012-07-13 | 10,89 | 753.800 | 10,93 | 10,61 | 10,66 | 00:00:00 | | 2012-07-16 | 10,88 | 664.000 | 11,02 | 10,70 | 11,00 | 00:00:00 | | 2012-07-17 | 10,87 | 781.600 | 11,00 | 10,82 | 10,98 | 00:00:00 | | 2012-07-18 | 10,88 | 742.900 | 10,98 | 10,79 | 10,95 | 00:00:00 | | 2012-07-19 | 10,95 | 916.900 | 11,00 | 10,86 | 10,95 | 00:00:00 | | 2012-07-20 | 10,78 | 1.170.500 | 11,05 | 10,60 | 10,98 | 00:00:00 | | 2012-07-23 | 10,28 | 1.374.500 | 10,68 | 10,16 | 10,67 | 00:00:00 | | 2012-07-24 | 10,04 | 651.900 | 10,45 | 10,03 | 10,31 | 00:00:00 | | 2012-07-25 | 10,10 | 642.700 | 10,16 | 9,99 | 10,00 | 00:00:00 | | 2012-07-26 | 10,51 | 1.172.800 | 10,56 | 10,05 | 10,12 | 00:00:00 | | 2012-07-27 | 10,59 | 1.140.300 | 10,70 | 10,27 | 10,60 | 00:00:00 | | 2012-07-30 | 11,13 | 1.931.500 | 11,16 | 10,63 | 10,80 | 00:00:00 | | 2012-07-31 | 11,00 | 1.185.500 | 11,20 | 10,81 | 11,12 | 00:00:00 | | 2012-08-01 | 11,07 | 1.245.200 | 11,34 | 11,07 | 11,10 | 00:00:00 | | 2012-08-02 | 10,85 | 1.174.200 | 11,22 | 10,80 | 11,11 | 00:00:00 | | 2012-08-03 | 10,97 | 687.600 | 11,03 | 10,73 | 10,85 | 00:00:00 | | 2012-08-06 | 11,21 | 709.800 | 11,23 | 10,91 | 11,02 | 00:00:00 | | 2012-08-07 | 11,50 | 1.258.700 | 11,66 | 11,20 | 11,25 | 00:00:00 | | 2012-08-08 | 11,34 | 1.273.600 | 11,64 | 11,25 | 11,63 | 00:00:00 | | 2012-08-09 | 11,60 | 1.221.100 | 11,63 | 11,35 | 11,40 | 00:00:00 | | 2012-08-10 | 11,60 | 805.900 | 11,70 | 11,51 | 11,57 | 00:00:00 | | 2012-08-13 | 11,56 | 535.500 | 11,62 | 11,44 | 11,56 | 00:00:00 | | 2012-08-14 | 11,72 | 1.464.700 | 12,15 | 11,66 | 11,70 | 00:00:00 | | 2012-08-15 | 11,67 | 342.500 | 11,80 | 11,63 | 11,76 | 00:00:00 | | 2012-08-16 | 11,69 | 909.400 | 11,75 | 11,65 | 11,75 | 00:00:00 | | 2012-08-17 | 11,74 | 636.300 | 11,78 | 11,70 | 11,74 | 00:00:00 | | 2012-08-20 | 11,79 | 551.800 | 11,88 | 11,69 | 11,75 | 00:00:00 | | 2012-08-21 | 12,02 | 1.479.500 | 12,06 | 11,81 | 11,85 | 00:00:00 | | 2012-08-22 | 12,05 | 905.200 | 12,05 | 11,81 | 12,02 | 00:00:00 | | 2012-08-23 | 11,71 | 1.329.500 | 12,18 | 11,70 | 12,08 | 00:00:00 | | 2012-08-24 | 11,64 | 682.100 | 11,76 | 11,51 | 11,70 | 00:00:00 | | 2012-08-27 | 11,65 | 438.200 | 11,74 | 11,54 | 11,70 | 00:00:00 | | 2012-08-28 | 11,96 | 822.800 | 11,96 | 11,60 | 11,66 | 00:00:00 | | 2012-08-29 | 11,85 | 660.700 | 11,99 | 11,81 | 11,96 | 00:00:00 | | 2012-08-30 | 11,82 | 446.000 | 11,90 | 11,77 | 11,87 | 00:00:00 | | 2012-08-31 | 11,94 | 927.700 | 12,07 | 11,75 | 11,83 | 00:00:00 | | 2012-09-03 | 12,35 | 1.134.000 | 12,40 | 12,02 | 12,07 | 00:00:00 | | 2012-09-04 | 12,27 | 887.500 | 12,52 | 12,22 | 12,39 | 00:00:00 | | 2012-09-05 | 12,14 | 1.189.600 | 12,35 | 12,06 | 12,27 | 00:00:00 | | 2012-09-06 | 12,60 | 1.218.200 | 12,61 | 12,14 | 12,14 | 00:00:00 | | 2012-09-07 | 12,65 | 1.222.100 | 12,98 | 12,47 | 12,65 | 00:00:00 | | 2012-09-10 | 12,60 | 688.600 | 12,73 | 12,50 | 12,65 | 00:00:00 | | 2012-09-11 | 12,75 | 805.000 | 12,75 | 12,49 | 12,55 | 00:00:00 | | 2012-09-12 | 12,68 | 810.300 | 12,86 | 12,61 | 12,77 | 00:00:00 | | 2012-09-13 | 12,80 | 747.000 | 12,86 | 12,56 | 12,65 | 00:00:00 | | 2012-09-14 | 13,12 | 1.080.300 | 13,21 | 12,90 | 12,90 | 00:00:00 | | 2012-09-17 | 13,20 | 1.190.700 | 13,20 | 12,85 | 13,11 | 00:00:00 | | 2012-09-18 | 12,91 | 1.180.900 | 13,22 | 12,88 | 13,22 | 00:00:00 | | 2012-09-19 | 13,03 | 1.016.900 | 13,15 | 12,91 | 12,91 | 00:00:00 | | 2012-09-20 | 12,93 | 757.100 | 13,00 | 12,90 | 12,95 | 00:00:00 | | 2012-09-21 | 13,01 | 1.458.200 | 13,07 | 12,88 | 12,99 | 00:00:00 | | 2012-09-24 | 12,85 | 601.700 | 13,05 | 12,85 | 12,95 | 00:00:00 | | 2012-09-25 | 12,69 | 901.200 | 12,91 | 12,69 | 12,76 | 00:00:00 | | 2012-09-26 | 12,46 | 936.300 | 12,60 | 12,35 | 12,56 | 00:00:00 | | 2012-09-27 | 12,43 | 598.700 | 12,61 | 12,38 | 12,49 | 00:00:00 | | 2012-09-28 | 12,62 | 1.150.000 | 12,63 | 12,42 | 12,53 | 00:00:00 | | 2012-10-01 | 12,84 | 750.100 | 12,84 | 12,55 | 12,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
