|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-28 | 15,30 | 1.345.300 | 15,30 | 14,81 | 15,00 | 00:00:00 | | 2008-01-29 | 15,78 | 3.007.700 | 15,98 | 15,41 | 15,47 | 00:00:00 | | 2008-01-30 | 15,15 | 7.019.700 | 15,32 | 14,81 | 15,19 | 00:00:00 | | 2008-01-31 | 15,16 | 3.906.700 | 15,29 | 14,91 | 15,20 | 00:00:00 | | 2008-02-01 | 16,00 | 4.479.500 | 16,29 | 15,30 | 15,33 | 00:00:00 | | 2008-02-04 | 16,72 | 2.499.300 | 17,04 | 16,25 | 16,25 | 00:00:00 | | 2008-02-05 | 15,85 | 2.517.500 | 17,24 | 15,81 | 16,75 | 00:00:00 | | 2008-02-06 | 16,21 | 2.534.800 | 16,49 | 15,58 | 15,70 | 00:00:00 | | 2008-02-07 | 16,31 | 5.436.200 | 16,83 | 16,17 | 16,55 | 00:00:00 | | 2008-02-08 | 17,15 | 4.474.000 | 17,20 | 16,51 | 16,70 | 00:00:00 | | 2008-02-11 | 17,08 | 1.971.500 | 17,40 | 17,01 | 17,20 | 00:00:00 | | 2008-02-12 | 17,21 | 3.670.000 | 17,43 | 17,00 | 17,28 | 00:00:00 | | 2008-02-13 | 16,78 | 1.623.700 | 17,16 | 16,71 | 17,14 | 00:00:00 | | 2008-02-14 | 16,51 | 2.041.900 | 16,97 | 16,25 | 16,79 | 00:00:00 | | 2008-02-15 | 16,75 | 1.373.600 | 16,92 | 16,45 | 16,50 | 00:00:00 | | 2008-02-18 | 16,78 | 595.900 | 16,85 | 16,56 | 16,81 | 00:00:00 | | 2008-02-19 | 17,00 | 1.472.100 | 17,00 | 16,68 | 16,79 | 00:00:00 | | 2008-02-20 | 16,96 | 2.202.400 | 17,13 | 16,84 | 17,00 | 00:00:00 | | 2008-02-21 | 17,00 | 1.266.100 | 17,12 | 16,92 | 17,00 | 00:00:00 | | 2008-02-22 | 16,64 | 966.000 | 16,94 | 16,56 | 16,83 | 00:00:00 | | 2008-02-25 | 16,78 | 977.800 | 16,90 | 16,61 | 16,84 | 00:00:00 | | 2008-02-26 | 16,95 | 1.664.400 | 16,95 | 16,64 | 16,64 | 00:00:00 | | 2008-02-27 | 16,95 | 1.572.200 | 17,00 | 16,82 | 16,95 | 00:00:00 | | 2008-02-28 | 16,67 | 688.900 | 16,99 | 16,66 | 16,99 | 00:00:00 | | 2008-02-29 | 16,86 | 1.624.200 | 16,89 | 16,12 | 16,79 | 00:00:00 | | 2008-03-03 | 16,36 | 1.008.200 | 16,67 | 16,17 | 16,52 | 00:00:00 | | 2008-03-04 | 15,40 | 1.716.200 | 16,44 | 15,40 | 16,44 | 00:00:00 | | 2008-03-05 | 15,30 | 2.169.400 | 15,71 | 15,15 | 15,45 | 00:00:00 | | 2008-03-06 | 16,15 | 6.261.100 | 16,61 | 15,15 | 15,38 | 00:00:00 | | 2008-03-07 | 15,99 | 2.928.000 | 16,37 | 15,76 | 15,99 | 00:00:00 | | 2008-03-10 | 15,70 | 1.572.800 | 16,10 | 15,70 | 16,00 | 00:00:00 | | 2008-03-11 | 15,56 | 2.279.600 | 16,08 | 15,56 | 15,80 | 00:00:00 | | 2008-03-12 | 15,60 | 2.114.200 | 16,13 | 15,55 | 15,80 | 00:00:00 | | 2008-03-13 | 15,25 | 2.414.900 | 15,50 | 14,94 | 15,50 | 00:00:00 | | 2008-03-14 | 15,15 | 2.121.900 | 15,56 | 15,14 | 15,25 | 00:00:00 | | 2008-03-17 | 13,88 | 3.222.834 | 14,99 | 13,80 | 14,98 | 00:00:00 | | 2008-03-18 | 14,61 | 2.228.100 | 14,71 | 14,35 | 14,40 | 00:00:00 | | 2008-03-19 | 14,70 | 2.190.700 | 14,94 | 14,43 | 14,77 | 00:00:00 | | 2008-03-20 | 14,38 | 2.004.600 | 14,67 | 14,20 | 14,58 | 00:00:00 | | 2008-03-25 | 14,86 | 1.338.700 | 15,00 | 14,60 | 14,70 | 00:00:00 | | 2008-03-26 | 14,98 | 1.574.700 | 15,05 | 14,62 | 14,95 | 00:00:00 | | 2008-03-27 | 14,87 | 1.201.800 | 15,08 | 14,81 | 14,82 | 00:00:00 | | 2008-03-28 | 14,78 | 1.724.700 | 14,94 | 14,66 | 14,81 | 00:00:00 | | 2008-03-31 | 15,11 | 6.105.100 | 15,25 | 14,71 | 14,86 | 00:00:00 | | 2008-04-01 | 15,27 | 2.482.400 | 15,46 | 15,15 | 15,18 | 00:00:00 | | 2008-04-02 | 15,48 | 1.687.600 | 15,57 | 15,35 | 15,47 | 00:00:00 | | 2008-04-03 | 15,46 | 1.079.100 | 15,55 | 15,36 | 15,55 | 00:00:00 | | 2008-04-04 | 15,24 | 838.800 | 15,48 | 15,10 | 15,48 | 00:00:00 | | 2008-04-07 | 15,47 | 1.265.200 | 15,55 | 15,25 | 15,25 | 00:00:00 | | 2008-04-08 | 15,34 | 775.000 | 15,48 | 15,25 | 15,41 | 00:00:00 | | 2008-04-09 | 15,68 | 1.782.100 | 15,76 | 15,24 | 15,25 | 00:00:00 | | 2008-04-10 | 16,00 | 1.957.200 | 16,00 | 15,57 | 15,71 | 00:00:00 | | 2008-04-11 | 15,56 | 2.680.700 | 16,17 | 15,40 | 15,94 | 00:00:00 | | 2008-04-14 | 15,37 | 1.360.200 | 15,63 | 15,12 | 15,35 | 00:00:00 | | 2008-04-15 | 16,59 | 9.945.900 | 16,59 | 15,90 | 16,25 | 00:00:00 | | 2008-04-16 | 16,44 | 3.214.500 | 16,63 | 16,11 | 16,63 | 00:00:00 | | 2008-04-17 | 16,15 | 1.470.700 | 16,43 | 16,01 | 16,35 | 00:00:00 | | 2008-04-18 | 16,33 | 1.644.400 | 16,40 | 16,10 | 16,12 | 00:00:00 | | 2008-04-21 | 16,51 | 1.363.500 | 16,70 | 16,28 | 16,38 | 00:00:00 | | 2008-04-22 | 16,65 | 1.832.400 | 16,86 | 16,55 | 16,59 | 00:00:00 | | 2008-04-23 | 16,74 | 1.251.600 | 16,88 | 16,63 | 16,63 | 00:00:00 | | 2008-04-24 | 16,58 | 1.256.200 | 16,78 | 16,30 | 16,74 | 00:00:00 | | 2008-04-25 | 16,37 | 917.200 | 16,57 | 16,32 | 16,39 | 00:00:00 | | 2008-04-28 | 16,23 | 1.246.900 | 16,55 | 16,04 | 16,52 | 00:00:00 | | 2008-04-29 | 15,99 | 1.637.100 | 16,32 | 15,93 | 16,06 | 00:00:00 | | 2008-04-30 | 15,56 | 1.957.700 | 16,00 | 15,51 | 16,00 | 00:00:00 | | 2008-05-02 | 15,69 | 1.543.400 | 15,85 | 15,50 | 15,63 | 00:00:00 | | 2008-05-05 | 15,88 | 490.400 | 15,90 | 15,63 | 15,69 | 00:00:00 | | 2008-05-06 | 16,38 | 1.816.600 | 16,44 | 15,95 | 15,95 | 00:00:00 | | 2008-05-07 | 16,29 | 1.594.500 | 16,58 | 16,26 | 16,34 | 00:00:00 | | 2008-05-08 | 16,51 | 1.291.300 | 16,55 | 16,23 | 16,26 | 00:00:00 | | 2008-05-09 | 16,49 | 1.680.500 | 16,58 | 16,36 | 16,46 | 00:00:00 | | 2008-05-12 | 16,62 | 857.500 | 16,65 | 16,47 | 16,49 | 00:00:00 | | 2008-05-13 | 16,49 | 747.000 | 16,68 | 16,47 | 16,68 | 00:00:00 | | 2008-05-14 | 16,67 | 1.941.900 | 16,80 | 16,51 | 16,51 | 00:00:00 | | 2008-05-15 | 16,62 | 1.072.800 | 16,78 | 16,44 | 16,70 | 00:00:00 | | 2008-05-16 | 16,71 | 1.864.500 | 16,79 | 16,53 | 16,60 | 00:00:00 | | 2008-05-19 | 16,68 | 1.145.300 | 16,74 | 16,52 | 16,70 | 00:00:00 | | 2008-05-20 | 16,61 | 1.247.800 | 16,71 | 16,57 | 16,62 | 00:00:00 | | 2008-05-21 | 17,44 | 7.709.900 | 17,63 | 16,75 | 16,75 | 00:00:00 | | 2008-05-22 | 17,34 | 4.376.600 | 18,08 | 16,92 | 17,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
