|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-03 | 11,79 | 1.882.200 | 11,79 | 11,12 | 11,12 | 00:00:00 | | 2007-10-04 | 11,50 | 1.087.100 | 11,72 | 11,44 | 11,72 | 00:00:00 | | 2007-10-05 | 11,55 | 539.600 | 11,65 | 11,48 | 11,49 | 00:00:00 | | 2007-10-08 | 11,50 | 844.600 | 11,58 | 11,48 | 11,55 | 00:00:00 | | 2007-10-09 | 11,40 | 526.300 | 11,50 | 11,30 | 11,48 | 00:00:00 | | 2007-10-10 | 11,43 | 502.000 | 11,50 | 11,34 | 11,40 | 00:00:00 | | 2007-10-11 | 11,47 | 590.400 | 11,56 | 11,46 | 11,46 | 00:00:00 | | 2007-10-12 | 11,47 | 760.200 | 11,50 | 11,41 | 11,41 | 00:00:00 | | 2007-10-15 | 11,34 | 1.046.500 | 11,55 | 11,34 | 11,50 | 00:00:00 | | 2007-10-16 | 11,42 | 791.900 | 11,44 | 11,28 | 11,35 | 00:00:00 | | 2007-10-17 | 11,52 | 927.900 | 11,56 | 11,42 | 11,44 | 00:00:00 | | 2007-10-18 | 11,36 | 669.200 | 11,66 | 11,22 | 11,53 | 00:00:00 | | 2007-10-19 | 11,46 | 742.100 | 11,49 | 11,36 | 11,36 | 00:00:00 | | 2007-10-22 | 11,38 | 847.800 | 11,48 | 11,26 | 11,36 | 00:00:00 | | 2007-10-23 | 11,40 | 1.680.800 | 11,49 | 11,38 | 11,48 | 00:00:00 | | 2007-10-24 | 11,22 | 581.500 | 11,47 | 11,22 | 11,45 | 00:00:00 | | 2007-10-25 | 11,30 | 1.100.200 | 11,37 | 11,24 | 11,24 | 00:00:00 | | 2007-10-26 | 11,28 | 568.700 | 11,35 | 11,27 | 11,30 | 00:00:00 | | 2007-10-29 | 11,20 | 1.090.700 | 11,35 | 11,10 | 11,27 | 00:00:00 | | 2007-10-30 | 11,11 | 603.600 | 11,23 | 11,06 | 11,15 | 00:00:00 | | 2007-10-31 | 11,13 | 969.100 | 11,14 | 10,98 | 11,14 | 00:00:00 | | 2007-11-01 | 11,06 | 670.200 | 11,20 | 11,05 | 11,15 | 00:00:00 | | 2007-11-02 | 11,05 | 708.400 | 11,08 | 10,93 | 10,99 | 00:00:00 | | 2007-11-05 | 10,98 | 674.900 | 11,06 | 10,98 | 11,06 | 00:00:00 | | 2007-11-06 | 10,99 | 450.400 | 11,10 | 10,95 | 11,00 | 00:00:00 | | 2007-11-07 | 10,86 | 907.000 | 11,18 | 10,86 | 11,00 | 00:00:00 | | 2007-11-08 | 12,35 | 12.987.100 | 12,37 | 10,81 | 10,82 | 00:00:00 | | 2007-11-09 | 15,40 | 20.561.000 | 15,43 | 13,50 | 13,50 | 00:00:00 | | 2007-11-12 | 14,14 | 3.536.800 | 15,40 | 14,14 | 14,95 | 00:00:00 | | 2007-11-13 | 13,97 | 2.914.600 | 14,04 | 13,15 | 14,00 | 00:00:00 | | 2007-11-14 | 14,35 | 1.744.000 | 14,48 | 13,96 | 14,00 | 00:00:00 | | 2007-11-15 | 14,02 | 1.877.400 | 14,38 | 13,95 | 14,25 | 00:00:00 | | 2007-11-16 | 14,02 | 2.599.100 | 14,18 | 13,91 | 14,00 | 00:00:00 | | 2007-11-19 | 14,01 | 581.200 | 14,12 | 13,97 | 14,01 | 00:00:00 | | 2007-11-20 | 14,05 | 1.690.100 | 14,15 | 14,01 | 14,01 | 00:00:00 | | 2007-11-21 | 13,65 | 1.444.900 | 14,03 | 13,60 | 14,02 | 00:00:00 | | 2007-11-22 | 13,56 | 1.046.200 | 13,87 | 13,15 | 13,78 | 00:00:00 | | 2007-11-23 | 13,45 | 1.444.000 | 13,58 | 13,41 | 13,58 | 00:00:00 | | 2007-11-26 | 13,57 | 1.036.500 | 13,70 | 13,46 | 13,50 | 00:00:00 | | 2007-11-27 | 14,05 | 1.097.400 | 14,05 | 13,51 | 13,51 | 00:00:00 | | 2007-11-28 | 14,79 | 3.089.000 | 14,79 | 14,20 | 14,25 | 00:00:00 | | 2007-11-29 | 14,77 | 1.789.000 | 14,85 | 14,43 | 14,64 | 00:00:00 | | 2007-11-30 | 14,81 | 1.728.200 | 14,96 | 14,70 | 14,70 | 00:00:00 | | 2007-12-03 | 15,12 | 2.325.400 | 15,34 | 14,90 | 14,96 | 00:00:00 | | 2007-12-04 | 15,04 | 1.515.300 | 15,18 | 14,95 | 15,02 | 00:00:00 | | 2007-12-05 | 14,99 | 1.002.800 | 15,20 | 14,91 | 15,06 | 00:00:00 | | 2007-12-06 | 14,77 | 693.900 | 15,05 | 14,75 | 15,05 | 00:00:00 | | 2007-12-07 | 14,85 | 1.243.800 | 14,89 | 14,62 | 14,84 | 00:00:00 | | 2007-12-10 | 14,67 | 1.323.800 | 14,90 | 14,62 | 14,86 | 00:00:00 | | 2007-12-11 | 14,75 | 1.069.000 | 14,75 | 14,47 | 14,70 | 00:00:00 | | 2007-12-12 | 15,36 | 4.526.300 | 15,70 | 14,65 | 14,67 | 00:00:00 | | 2007-12-13 | 15,43 | 2.418.400 | 15,75 | 15,07 | 15,36 | 00:00:00 | | 2007-12-14 | 16,30 | 3.567.200 | 16,75 | 15,47 | 15,47 | 00:00:00 | | 2007-12-17 | 16,86 | 3.135.800 | 17,46 | 16,01 | 16,01 | 00:00:00 | | 2007-12-18 | 16,67 | 2.590.200 | 17,30 | 16,61 | 16,88 | 00:00:00 | | 2007-12-19 | 16,62 | 1.358.700 | 16,89 | 16,33 | 16,70 | 00:00:00 | | 2007-12-20 | 16,87 | 894.000 | 17,10 | 16,62 | 16,62 | 00:00:00 | | 2007-12-21 | 17,60 | 2.594.900 | 17,64 | 17,30 | 17,41 | 00:00:00 | | 2007-12-24 | 18,18 | 686.700 | 18,29 | 17,61 | 17,64 | 00:00:00 | | 2007-12-27 | 19,03 | 10.868.300 | 19,50 | 18,21 | 18,21 | 00:00:00 | | 2007-12-28 | 18,69 | 4.736.000 | 19,48 | 18,69 | 19,05 | 00:00:00 | | 2007-12-31 | 18,39 | 951.000 | 18,66 | 17,92 | 18,66 | 00:00:00 | | 2008-01-02 | 18,20 | 1.383.100 | 18,95 | 18,01 | 18,40 | 00:00:00 | | 2008-01-03 | 17,85 | 1.412.700 | 18,25 | 17,62 | 18,16 | 00:00:00 | | 2008-01-04 | 16,94 | 1.992.100 | 17,85 | 16,84 | 17,80 | 00:00:00 | | 2008-01-07 | 16,40 | 2.612.800 | 16,80 | 16,38 | 16,60 | 00:00:00 | | 2008-01-08 | 15,97 | 3.644.000 | 16,46 | 15,75 | 16,38 | 00:00:00 | | 2008-01-09 | 15,35 | 3.200.300 | 15,88 | 14,78 | 15,71 | 00:00:00 | | 2008-01-10 | 16,01 | 4.137.200 | 16,25 | 15,50 | 15,50 | 00:00:00 | | 2008-01-11 | 15,48 | 1.960.300 | 16,29 | 15,00 | 16,11 | 00:00:00 | | 2008-01-14 | 15,76 | 1.733.100 | 16,10 | 15,08 | 15,15 | 00:00:00 | | 2008-01-15 | 15,09 | 1.586.300 | 15,65 | 15,09 | 15,49 | 00:00:00 | | 2008-01-16 | 14,04 | 2.961.100 | 14,92 | 14,02 | 14,90 | 00:00:00 | | 2008-01-17 | 14,28 | 3.867.200 | 14,64 | 14,21 | 14,40 | 00:00:00 | | 2008-01-18 | 14,30 | 1.538.400 | 14,51 | 14,00 | 14,00 | 00:00:00 | | 2008-01-21 | 13,65 | 2.052.200 | 14,30 | 13,50 | 14,30 | 00:00:00 | | 2008-01-22 | 15,00 | 7.508.600 | 15,50 | 13,73 | 14,25 | 00:00:00 | | 2008-01-23 | 14,62 | 3.688.500 | 15,62 | 14,31 | 15,51 | 00:00:00 | | 2008-01-24 | 15,00 | 2.103.900 | 15,18 | 14,86 | 15,16 | 00:00:00 | | 2008-01-25 | 15,29 | 2.873.700 | 15,50 | 15,11 | 15,23 | 00:00:00 | | 2008-01-28 | 15,30 | 1.345.300 | 15,30 | 14,81 | 15,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
