|
 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 | | 2007-02-16 | 6,69 | 826.000 | 6,74 | 6,63 | 6,71 | 00:00:00 | | 2007-02-19 | 6,67 | 4.447 | 6,69 | 6,63 | 6,68 | 00:00:00 | | 2007-02-20 | 6,68 | 217.500 | 6,69 | 6,66 | 6,67 | 00:00:00 | | 2007-02-21 | 6,64 | 895.500 | 6,68 | 6,62 | 6,68 | 00:00:00 | | 2007-02-22 | 6,70 | 2.600.500 | 6,79 | 6,64 | 6,64 | 00:00:00 | | 2007-02-23 | 6,92 | 7.868.200 | 6,94 | 6,77 | 6,79 | 00:00:00 | | 2007-02-26 | 7,13 | 5.638.900 | 7,15 | 6,93 | 6,93 | 00:00:00 | | 2007-02-27 | 7,02 | 3.691.200 | 7,11 | 6,99 | 7,11 | 00:00:00 | | 2007-02-28 | 7,01 | 2.426.100 | 7,03 | 6,92 | 6,95 | 00:00:00 | | 2007-03-01 | 7,20 | 3.651.900 | 7,25 | 7,01 | 7,01 | 00:00:00 | | 2007-03-02 | 7,28 | 1.864.000 | 7,32 | 7,10 | 7,21 | 00:00:00 | | 2007-03-05 | 7,12 | 1.891.300 | 7,20 | 7,00 | 7,15 | 00:00:00 | | 2007-03-06 | 7,21 | 1.394.300 | 7,25 | 7,10 | 7,15 | 00:00:00 | | 2007-03-07 | 7,35 | 1.818.900 | 7,39 | 7,23 | 7,25 | 00:00:00 | | 2007-03-08 | 7,31 | 1.075.300 | 7,43 | 7,26 | 7,40 | 00:00:00 | | 2007-03-09 | 7,31 | 1.042.900 | 7,36 | 7,24 | 7,32 | 00:00:00 | | 2007-03-12 | 7,35 | 672.400 | 7,35 | 7,28 | 7,33 | 00:00:00 | | 2007-03-13 | 7,20 | 826.300 | 7,34 | 7,20 | 7,31 | 00:00:00 | | 2007-03-14 | 7,06 | 1.239.400 | 7,15 | 7,03 | 7,15 | 00:00:00 | | 2007-03-15 | 7,14 | 586.200 | 7,20 | 7,14 | 7,16 | 00:00:00 | | 2007-03-16 | 7,10 | 575.300 | 7,16 | 7,07 | 7,15 | 00:00:00 | | 2007-03-19 | 7,08 | 230.300 | 7,14 | 7,08 | 7,10 | 00:00:00 | | 2007-03-20 | 7,30 | 467.200 | 7,30 | 7,07 | 7,12 | 00:00:00 | | 2007-03-21 | 7,38 | 1.689.800 | 7,44 | 7,29 | 7,29 | 00:00:00 | | 2007-03-22 | 7,44 | 3.153.700 | 7,55 | 7,41 | 7,45 | 00:00:00 | | 2007-03-23 | 7,46 | 979.000 | 7,49 | 7,45 | 7,46 | 00:00:00 | | 2007-03-26 | 7,49 | 714.900 | 7,50 | 7,47 | 7,47 | 00:00:00 | | 2007-03-27 | 7,50 | 1.043.100 | 7,55 | 7,49 | 7,49 | 00:00:00 | | 2007-03-28 | 7,51 | 500.400 | 7,53 | 7,49 | 7,50 | 00:00:00 | | 2007-03-29 | 7,46 | 515.800 | 7,53 | 7,46 | 7,50 | 00:00:00 | | 2007-03-30 | 7,50 | 673.100 | 7,50 | 7,45 | 7,49 | 00:00:00 | | 2007-04-02 | 7,47 | 319.700 | 7,50 | 7,47 | 7,47 | 00:00:00 | | 2007-04-03 | 7,47 | 906.900 | 7,50 | 7,40 | 7,46 | 00:00:00 | | 2007-04-04 | 7,50 | 931.400 | 7,58 | 7,49 | 7,50 | 00:00:00 | | 2007-04-05 | 7,48 | 260.600 | 7,52 | 7,47 | 7,50 | 00:00:00 | | 2007-04-10 | 7,52 | 459.400 | 7,52 | 7,46 | 7,46 | 00:00:00 | | 2007-04-11 | 7,54 | 656.800 | 7,54 | 7,48 | 7,48 | 00:00:00 | | 2007-04-12 | 7,50 | 328.500 | 7,54 | 7,50 | 7,50 | 00:00:00 | | 2007-04-13 | 7,55 | 1.431.500 | 7,55 | 7,47 | 7,51 | 00:00:00 | | 2007-04-16 | 7,75 | 1.919.800 | 7,77 | 7,51 | 7,55 | 00:00:00 | | 2007-04-17 | 7,80 | 1.544.900 | 7,80 | 7,70 | 7,75 | 00:00:00 | | 2007-04-18 | 7,79 | 877.500 | 7,85 | 7,79 | 7,80 | 00:00:00 | | 2007-04-19 | 7,80 | 752.200 | 7,82 | 7,72 | 7,72 | 00:00:00 | | 2007-04-20 | 7,85 | 1.351.400 | 7,89 | 7,82 | 7,83 | 00:00:00 | | 2007-04-23 | 7,88 | 659.800 | 7,92 | 7,80 | 7,88 | 00:00:00 | | 2007-04-24 | 7,86 | 620.400 | 7,88 | 7,80 | 7,85 | 00:00:00 | | 2007-04-25 | 7,86 | 6.789 | 7,90 | 7,84 | 7,84 | 00:00:00 | | 2007-04-26 | 7,82 | 576.200 | 7,88 | 7,79 | 7,87 | 00:00:00 | | 2007-04-27 | 7,86 | 1.048.900 | 7,88 | 7,77 | 7,84 | 00:00:00 | | 2007-04-30 | 7,95 | 1.226.600 | 7,95 | 7,85 | 7,85 | 00:00:00 | | 2007-05-02 | 8,00 | 1.862.300 | 8,10 | 7,94 | 7,95 | 00:00:00 | | 2007-05-03 | 7,96 | 576.400 | 8,02 | 7,96 | 8,00 | 00:00:00 | | 2007-05-04 | 7,96 | 687.800 | 7,99 | 7,93 | 7,97 | 00:00:00 | | 2007-05-07 | 8,00 | 509.100 | 8,00 | 7,96 | 7,96 | 00:00:00 | | 2007-05-08 | 8,02 | 488.000 | 8,03 | 7,98 | 7,98 | 00:00:00 | | 2007-05-09 | 8,05 | 520.800 | 8,08 | 8,01 | 8,04 | 00:00:00 | | 2007-05-10 | 7,93 | 654.000 | 8,08 | 7,93 | 8,05 | 00:00:00 | | 2007-05-11 | 7,97 | 534.000 | 8,00 | 7,94 | 7,96 | 00:00:00 | | 2007-05-14 | 8,07 | 676.600 | 8,08 | 7,98 | 7,99 | 00:00:00 | | 2007-05-15 | 8,38 | 1.463.000 | 8,38 | 8,05 | 8,05 | 00:00:00 | | 2007-05-16 | 8,27 | 1.671.700 | 8,48 | 8,25 | 8,38 | 00:00:00 | | 2007-05-17 | 8,25 | 1.129.400 | 8,33 | 8,19 | 8,28 | 00:00:00 | | 2007-05-18 | 8,38 | 1.121.700 | 8,45 | 8,26 | 8,30 | 00:00:00 | | 2007-05-21 | 8,50 | 1.259.700 | 8,60 | 8,43 | 8,43 | 00:00:00 | | 2007-05-22 | 8,55 | 988.500 | 8,58 | 8,51 | 8,53 | 00:00:00 | | 2007-05-23 | 8,90 | 1.738.100 | 8,90 | 8,59 | 8,59 | 00:00:00 | | 2007-05-24 | 8,87 | 1.522.600 | 8,94 | 8,80 | 8,88 | 00:00:00 | | 2007-05-25 | 8,96 | 1.869.500 | 8,98 | 8,84 | 8,85 | 00:00:00 | | 2007-05-28 | 8,93 | 659.700 | 8,96 | 8,90 | 8,94 | 00:00:00 | | 2007-05-29 | 8,93 | 855.600 | 8,99 | 8,92 | 8,93 | 00:00:00 | | 2007-05-30 | 8,90 | 493.500 | 8,93 | 8,88 | 8,93 | 00:00:00 | | 2007-05-31 | 9,16 | 2.069.300 | 9,16 | 8,93 | 8,95 | 00:00:00 | | 2007-06-01 | 9,30 | 17.978 | 9,45 | 9,18 | 9,18 | 00:00:00 | | 2007-06-04 | 9,27 | 1.376.800 | 9,54 | 9,26 | 9,35 | 00:00:00 | | 2007-06-05 | 9,34 | 686.700 | 9,38 | 9,29 | 9,34 | 00:00:00 | | 2007-06-06 | 9,32 | 970.900 | 9,38 | 9,30 | 9,35 | 00:00:00 | | 2007-06-07 | 9,36 | 1.137.600 | 9,45 | 9,31 | 9,32 | 00:00:00 | | 2007-06-08 | 9,45 | 1.413.200 | 9,50 | 9,30 | 9,35 | 00:00:00 | | 2007-06-11 | 9,83 | 2.309.000 | 9,92 | 9,53 | 9,54 | 00:00:00 | | 2007-06-12 | 9,83 | 1.006.300 | 9,93 | 9,80 | 9,88 | 00:00:00 | | 2007-06-13 | 9,85 | 1.744.900 | 9,87 | 9,67 | 9,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
