Bolsa ES - Histórico de Cotizaciones de GALP Energia [GALP.LS]

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 2024-04-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-10-01	12,84	750.100	12,84	12,55	12,56	00:00:00
2012-10-02	12,90	832.900	12,94	12,72	12,77	00:00:00
2012-10-03	12,74	757.800	12,87	12,66	12,81	00:00:00
2012-10-04	12,52	950.800	12,80	12,32	12,77	00:00:00
2012-10-05	12,70	388.500	12,73	12,53	12,56	00:00:00
2012-10-08	12,77	499.000	12,77	12,51	12,64	00:00:00
2012-10-09	12,74	637.600	12,82	12,67	12,77	00:00:00
2012-10-10	12,85	601.600	12,85	12,65	12,71	00:00:00
2012-10-11	13,05	1.507.400	13,07	12,70	12,80	00:00:00
2012-10-12	12,90	983.900	13,17	12,85	13,06	00:00:00
2012-10-15	12,98	842.900	13,05	12,90	12,90	00:00:00
2012-10-16	13,20	1.143.900	13,20	12,95	13,05	00:00:00
2012-10-17	13,18	1.545.200	13,27	13,10	13,20	00:00:00
2012-10-18	13,22	1.224.300	13,22	13,02	13,16	00:00:00
2012-10-19	13,10	543.000	13,28	13,07	13,15	00:00:00
2012-10-22	13,00	725.900	13,15	12,97	13,10	00:00:00
2012-10-23	12,73	1.222.000	13,07	12,65	13,05	00:00:00
2012-10-24	12,70	679.400	12,85	12,63	12,75	00:00:00
2012-10-25	12,56	624.900	12,80	12,56	12,77	00:00:00
2012-10-26	12,66	791.500	12,74	12,50	12,58	00:00:00
2012-10-29	12,65	498.900	12,77	12,56	12,70	00:00:00
2012-10-30	12,75	455.700	12,78	12,64	12,73	00:00:00
2012-10-31	12,35	2.216.400	12,92	12,35	12,80	00:00:00
2012-11-01	12,35	960.100	12,57	12,33	12,35	00:00:00
2012-11-02	12,24	1.279.500	12,45	12,15	12,38	00:00:00
2012-11-05	12,21	701.200	12,31	12,11	12,20	00:00:00
2012-11-06	12,28	659.500	12,30	12,18	12,23	00:00:00
2012-11-07	12,00	1.084.000	12,39	12,00	12,35	00:00:00
2012-11-08	12,00	1.164.700	12,13	12,00	12,07	00:00:00
2012-11-09	12,10	1.247.400	12,16	11,80	12,00	00:00:00
2012-11-12	12,02	775.000	12,14	12,01	12,14	00:00:00
2012-11-13	12,02	946.100	12,04	11,91	12,00	00:00:00
2012-11-14	12,01	1.295.100	12,12	11,99	12,03	00:00:00
2012-11-15	11,98	1.420.600	12,16	11,93	11,99	00:00:00
2012-11-16	11,76	980.600	11,97	11,76	11,96	00:00:00
2012-11-19	12,25	1.238.000	12,27	11,81	11,83	00:00:00
2012-11-20	12,44	1.153.000	12,48	12,19	12,25	00:00:00
2012-11-21	12,38	1.154.000	12,48	12,30	12,40	00:00:00
2012-11-22	12,42	1.274.600	12,54	12,40	12,41	00:00:00
2012-11-23	12,40	940.600	12,48	12,25	12,43	00:00:00
2012-11-26	12,22	1.567.100	12,38	12,19	12,35	00:00:00
2012-11-27	11,50	9.705.000	11,69	11,40	11,55	00:00:00
2012-11-28	11,52	2.686.300	11,56	11,44	11,52	00:00:00
2012-11-29	11,75	2.548.800	11,75	11,55	11,59	00:00:00
2012-11-30	11,79	3.939.400	11,91	11,72	11,79	00:00:00
2012-12-03	11,74	1.105.500	11,85	11,70	11,81	00:00:00
2012-12-04	11,74	923.800	11,76	11,68	11,76	00:00:00
2012-12-05	11,84	1.524.900	11,84	11,75	11,80	00:00:00
2012-12-06	11,86	1.226.100	11,91	11,76	11,85	00:00:00
2012-12-07	11,74	1.090.200	11,95	11,69	11,90	00:00:00
2012-12-10	11,70	825.200	11,74	11,58	11,74	00:00:00
2012-12-11	11,74	1.152.000	11,77	11,69	11,69	00:00:00
2012-12-12	11,74	1.451.500	11,78	11,70	11,75	00:00:00
2012-12-13	11,75	1.499.900	11,78	11,70	11,77	00:00:00
2012-12-14	11,76	1.642.900	11,77	11,68	11,75	00:00:00
2012-12-17	11,73	1.075.500	11,78	11,68	11,72	00:00:00
2012-12-18	11,75	1.014.800	11,78	11,70	11,77	00:00:00
2012-12-19	11,85	1.525.800	11,92	11,73	11,78	00:00:00
2012-12-20	11,88	1.390.100	11,94	11,85	11,86	00:00:00
2012-12-21	11,85	1.711.100	11,88	11,74	11,87	00:00:00
2012-12-24	11,85	225.200	11,85	11,74	11,74	00:00:00
2012-12-25	11,85	0	11,85	11,85	11,85	00:00:00
2012-12-26	11,85	0	11,85	11,85	11,85	00:00:00
2012-12-27	11,85	1.078.000	11,90	11,81	11,85	00:00:00
2012-12-28	11,64	1.045.700	11,90	11,61	11,89	00:00:00
2012-12-31	11,76	524.500	11,77	11,64	11,70	00:00:00
2013-01-01	11,76	0	11,76	11,76	11,76	00:00:00
2013-01-02	12,22	1.922.500	12,22	11,85	11,85	00:00:00
2013-01-03	12,38	2.124.800	12,39	11,59	12,15	00:00:00
2013-01-04	12,41	1.185.100	12,43	12,30	12,35	00:00:00
2013-01-07	12,52	1.693.300	12,60	12,38	12,42	00:00:00
2013-01-08	12,05	2.993.700	12,37	12,05	12,35	00:00:00
2013-01-09	12,07	1.964.300	12,22	12,05	12,05	00:00:00
2013-01-10	12,15	2.654.800	12,49	12,11	12,11	00:00:00
2013-01-11	12,38	2.314.400	12,38	12,19	12,20	00:00:00
2013-01-14	12,30	1.322.100	12,50	12,22	12,43	00:00:00
2013-01-15	12,15	1.288.500	12,31	12,06	12,30	00:00:00
2013-01-16	12,10	1.208.000	12,17	12,01	12,08	00:00:00
2013-01-17	12,09	1.427.300	12,19	12,05	12,10	00:00:00
2013-01-18	12,08	2.186.300	12,12	11,91	12,10	00:00:00
2013-01-21	12,12	1.049.600	12,15	12,00	12,07	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>