|
 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 | | 2008-09-11 | 12,10 | 4.911.700 | 12,74 | 11,82 | 12,69 | 00:00:00 | | 2008-09-12 | 12,49 | 1.794.300 | 12,49 | 12,00 | 12,15 | 00:00:00 | | 2008-09-15 | 11,89 | 1.609.200 | 12,34 | 11,72 | 12,20 | 00:00:00 | | 2008-09-16 | 11,24 | 2.892.200 | 11,61 | 11,00 | 11,60 | 00:00:00 | | 2008-09-17 | 11,07 | 2.723.600 | 11,64 | 11,01 | 11,53 | 00:00:00 | | 2008-09-18 | 11,09 | 3.273.200 | 11,29 | 10,84 | 11,05 | 00:00:00 | | 2008-09-19 | 11,91 | 3.421.000 | 11,91 | 11,30 | 11,48 | 00:00:00 | | 2008-09-22 | 12,61 | 2.206.400 | 12,61 | 11,90 | 11,91 | 00:00:00 | | 2008-09-23 | 12,68 | 2.020.100 | 12,87 | 12,50 | 12,63 | 00:00:00 | | 2008-09-24 | 12,80 | 1.342.000 | 12,92 | 12,66 | 12,78 | 00:00:00 | | 2008-09-25 | 12,72 | 2.917.000 | 13,26 | 12,68 | 12,85 | 00:00:00 | | 2008-09-26 | 12,02 | 1.203.100 | 12,76 | 12,02 | 12,76 | 00:00:00 | | 2008-09-29 | 11,36 | 2.759.900 | 12,27 | 11,10 | 12,27 | 00:00:00 | | 2008-09-30 | 11,64 | 3.101.300 | 11,90 | 10,70 | 10,88 | 00:00:00 | | 2008-10-01 | 11,53 | 1.682.600 | 12,09 | 11,53 | 11,97 | 00:00:00 | | 2008-10-02 | 11,06 | 1.663.400 | 11,76 | 11,01 | 11,60 | 00:00:00 | | 2008-10-03 | 10,86 | 2.584.600 | 11,29 | 10,60 | 11,12 | 00:00:00 | | 2008-10-06 | 9,44 | 4.208.800 | 10,55 | 8,90 | 10,50 | 00:00:00 | | 2008-10-07 | 9,28 | 4.308.600 | 9,78 | 8,53 | 9,78 | 00:00:00 | | 2008-10-08 | 8,69 | 5.333.100 | 9,19 | 8,20 | 8,52 | 00:00:00 | | 2008-10-09 | 9,09 | 3.257.800 | 9,19 | 8,35 | 8,70 | 00:00:00 | | 2008-10-10 | 8,02 | 3.679.100 | 8,89 | 7,89 | 8,21 | 00:00:00 | | 2008-10-13 | 8,72 | 3.088.500 | 8,90 | 8,40 | 8,90 | 00:00:00 | | 2008-10-14 | 9,12 | 4.604.700 | 9,40 | 8,77 | 8,98 | 00:00:00 | | 2008-10-15 | 8,21 | 2.923.700 | 9,00 | 8,13 | 9,00 | 00:00:00 | | 2008-10-16 | 7,51 | 5.202.500 | 7,78 | 7,15 | 7,46 | 00:00:00 | | 2008-10-17 | 7,16 | 5.250.700 | 7,76 | 7,01 | 7,74 | 00:00:00 | | 2008-10-20 | 7,35 | 3.965.700 | 7,68 | 7,16 | 7,36 | 00:00:00 | | 2008-10-21 | 7,47 | 2.643.000 | 7,66 | 7,42 | 7,64 | 00:00:00 | | 2008-10-22 | 7,11 | 2.634.700 | 7,53 | 7,11 | 7,42 | 00:00:00 | | 2008-10-23 | 6,99 | 4.004.100 | 7,16 | 6,49 | 7,13 | 00:00:00 | | 2008-10-24 | 6,48 | 2.379.800 | 6,78 | 6,35 | 6,74 | 00:00:00 | | 2008-10-27 | 6,05 | 2.267.800 | 6,25 | 5,95 | 6,25 | 00:00:00 | | 2008-10-28 | 6,12 | 1.818.800 | 6,36 | 6,12 | 6,29 | 00:00:00 | | 2008-10-29 | 6,74 | 2.020.000 | 6,75 | 6,42 | 6,47 | 00:00:00 | | 2008-10-30 | 6,86 | 4.302.800 | 7,14 | 6,76 | 6,82 | 00:00:00 | | 2008-10-31 | 7,18 | 2.095.300 | 7,19 | 6,67 | 6,75 | 00:00:00 | | 2008-11-03 | 7,53 | 2.304.800 | 7,68 | 7,33 | 7,39 | 00:00:00 | | 2008-11-04 | 8,50 | 3.681.500 | 8,50 | 7,53 | 7,53 | 00:00:00 | | 2008-11-05 | 8,12 | 2.822.200 | 8,85 | 7,85 | 8,85 | 00:00:00 | | 2008-11-06 | 7,68 | 1.998.700 | 7,95 | 7,47 | 7,68 | 00:00:00 | | 2008-11-07 | 7,84 | 2.160.800 | 7,95 | 7,55 | 7,57 | 00:00:00 | | 2008-11-10 | 8,04 | 2.169.600 | 8,24 | 8,02 | 8,15 | 00:00:00 | | 2008-11-11 | 8,08 | 2.149.500 | 8,19 | 7,84 | 7,91 | 00:00:00 | | 2008-11-12 | 8,08 | 3.651.200 | 8,48 | 7,93 | 8,16 | 00:00:00 | | 2008-11-13 | 8,50 | 3.247.600 | 8,50 | 7,97 | 8,19 | 00:00:00 | | 2008-11-14 | 8,50 | 4.090.000 | 9,05 | 8,45 | 8,73 | 00:00:00 | | 2008-11-17 | 8,66 | 1.980.200 | 8,73 | 8,43 | 8,58 | 00:00:00 | | 2008-11-18 | 8,75 | 2.473.700 | 8,86 | 8,43 | 8,62 | 00:00:00 | | 2008-11-19 | 7,97 | 3.672.300 | 8,85 | 7,95 | 8,85 | 00:00:00 | | 2008-11-20 | 7,42 | 4.022.000 | 7,77 | 6,95 | 7,61 | 00:00:00 | | 2008-11-21 | 7,14 | 3.163.400 | 7,74 | 7,14 | 7,30 | 00:00:00 | | 2008-11-24 | 8,16 | 3.148.500 | 8,16 | 7,41 | 7,57 | 00:00:00 | | 2008-11-25 | 8,59 | 12.926.400 | 8,59 | 7,66 | 8,04 | 00:00:00 | | 2008-11-26 | 8,43 | 2.945.600 | 8,62 | 8,34 | 8,55 | 00:00:00 | | 2008-11-27 | 8,50 | 2.918.900 | 8,77 | 8,45 | 8,64 | 00:00:00 | | 2008-11-28 | 8,59 | 2.313.300 | 8,60 | 8,36 | 8,51 | 00:00:00 | | 2008-12-01 | 8,10 | 2.082.500 | 8,58 | 7,95 | 8,58 | 00:00:00 | | 2008-12-02 | 7,95 | 2.226.100 | 8,25 | 7,66 | 8,08 | 00:00:00 | | 2008-12-03 | 7,95 | 2.649.300 | 8,12 | 7,68 | 8,07 | 00:00:00 | | 2008-12-04 | 8,00 | 1.588.500 | 8,16 | 7,82 | 7,91 | 00:00:00 | | 2008-12-05 | 7,44 | 2.594.400 | 7,94 | 7,36 | 7,90 | 00:00:00 | | 2008-12-08 | 7,95 | 1.476.900 | 7,99 | 7,66 | 7,66 | 00:00:00 | | 2008-12-09 | 7,88 | 2.050.800 | 7,96 | 7,75 | 7,95 | 00:00:00 | | 2008-12-10 | 7,73 | 2.103.100 | 7,93 | 7,55 | 7,92 | 00:00:00 | | 2008-12-11 | 7,80 | 2.234.300 | 7,84 | 7,56 | 7,76 | 00:00:00 | | 2008-12-12 | 7,51 | 2.364.400 | 7,68 | 7,50 | 7,60 | 00:00:00 | | 2008-12-15 | 7,36 | 3.019.700 | 7,62 | 7,20 | 7,62 | 00:00:00 | | 2008-12-16 | 7,64 | 1.570.000 | 7,64 | 7,38 | 7,41 | 00:00:00 | | 2008-12-17 | 7,72 | 1.346.300 | 7,77 | 7,50 | 7,77 | 00:00:00 | | 2008-12-18 | 7,40 | 3.739.500 | 7,64 | 7,21 | 7,60 | 00:00:00 | | 2008-12-19 | 7,10 | 2.791.100 | 7,33 | 7,03 | 7,30 | 00:00:00 | | 2008-12-22 | 7,10 | 1.027.700 | 7,18 | 7,05 | 7,14 | 00:00:00 | | 2008-12-23 | 7,22 | 1.029.500 | 7,32 | 7,05 | 7,10 | 00:00:00 | | 2008-12-24 | 7,16 | 158.600 | 7,22 | 7,15 | 7,20 | 00:00:00 | | 2008-12-29 | 7,23 | 832.300 | 7,40 | 7,23 | 7,35 | 00:00:00 | | 2008-12-30 | 7,29 | 599.000 | 7,35 | 7,25 | 7,32 | 00:00:00 | | 2008-12-31 | 7,18 | 592.900 | 7,30 | 7,18 | 7,25 | 00:00:00 | | 2009-01-02 | 7,51 | 1.062.900 | 7,51 | 7,22 | 7,26 | 00:00:00 | | 2009-01-05 | 7,75 | 1.581.900 | 7,80 | 7,55 | 7,55 | 00:00:00 | | 2009-01-06 | 8,04 | 2.587.000 | 8,12 | 7,76 | 7,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
