|
 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 | | 2009-04-30 | 10,10 | 1.893.200 | 10,19 | 10,03 | 10,06 | 00:00:00 | | 2009-05-04 | 11,02 | 1.512.800 | 11,02 | 10,40 | 10,40 | 00:00:00 | | 2009-05-05 | 10,77 | 2.691.500 | 11,39 | 10,56 | 11,05 | 00:00:00 | | 2009-05-06 | 10,60 | 2.455.800 | 10,77 | 10,49 | 10,71 | 00:00:00 | | 2009-05-07 | 10,71 | 2.697.400 | 10,96 | 10,63 | 10,75 | 00:00:00 | | 2009-05-08 | 10,84 | 1.004.600 | 10,89 | 10,73 | 10,73 | 00:00:00 | | 2009-05-11 | 10,73 | 760.800 | 10,88 | 10,70 | 10,81 | 00:00:00 | | 2009-05-12 | 10,61 | 1.129.400 | 10,71 | 10,45 | 10,70 | 00:00:00 | | 2009-05-13 | 10,53 | 1.767.200 | 10,85 | 10,44 | 10,70 | 00:00:00 | | 2009-05-14 | 10,40 | 1.895.600 | 10,82 | 10,31 | 10,78 | 00:00:00 | | 2009-05-15 | 10,21 | 1.398.000 | 10,50 | 10,19 | 10,50 | 00:00:00 | | 2009-05-18 | 10,15 | 1.445.400 | 10,23 | 10,05 | 10,20 | 00:00:00 | | 2009-05-19 | 10,74 | 4.693.800 | 10,74 | 10,30 | 10,30 | 00:00:00 | | 2009-05-20 | 10,73 | 1.366.000 | 10,75 | 10,52 | 10,55 | 00:00:00 | | 2009-05-21 | 10,53 | 601.400 | 10,69 | 10,53 | 10,67 | 00:00:00 | | 2009-05-22 | 10,57 | 760.700 | 10,70 | 10,54 | 10,60 | 00:00:00 | | 2009-05-25 | 10,55 | 361.900 | 10,62 | 10,51 | 10,62 | 00:00:00 | | 2009-05-26 | 10,56 | 1.198.100 | 10,59 | 10,42 | 10,52 | 00:00:00 | | 2009-05-27 | 10,69 | 1.460.500 | 10,77 | 10,60 | 10,60 | 00:00:00 | | 2009-05-28 | 10,89 | 3.639.300 | 11,25 | 10,65 | 10,77 | 00:00:00 | | 2009-05-29 | 11,12 | 3.935.000 | 11,18 | 10,94 | 11,01 | 00:00:00 | | 2009-06-01 | 11,28 | 1.014.300 | 11,33 | 11,17 | 11,25 | 00:00:00 | | 2009-06-02 | 11,24 | 1.657.000 | 11,48 | 11,20 | 11,26 | 00:00:00 | | 2009-06-03 | 11,03 | 1.311.000 | 11,33 | 11,02 | 11,33 | 00:00:00 | | 2009-06-04 | 11,13 | 921.300 | 11,19 | 11,01 | 11,07 | 00:00:00 | | 2009-06-05 | 11,18 | 1.482.200 | 11,28 | 11,12 | 11,18 | 00:00:00 | | 2009-06-08 | 10,65 | 2.771.400 | 11,19 | 10,50 | 11,17 | 00:00:00 | | 2009-06-09 | 10,81 | 1.717.600 | 10,89 | 10,69 | 10,69 | 00:00:00 | | 2009-06-10 | 10,65 | 2.423.400 | 11,07 | 10,52 | 10,90 | 00:00:00 | | 2009-06-11 | 10,70 | 1.221.800 | 10,83 | 10,65 | 10,71 | 00:00:00 | | 2009-06-12 | 10,55 | 1.673.500 | 10,77 | 10,52 | 10,77 | 00:00:00 | | 2009-06-15 | 10,22 | 1.662.800 | 10,57 | 10,20 | 10,56 | 00:00:00 | | 2009-06-16 | 10,18 | 1.626.900 | 10,33 | 10,10 | 10,25 | 00:00:00 | | 2009-06-17 | 9,90 | 2.225.400 | 10,18 | 9,85 | 10,18 | 00:00:00 | | 2009-06-18 | 9,80 | 1.526.000 | 9,97 | 9,69 | 9,93 | 00:00:00 | | 2009-06-19 | 10,04 | 2.087.000 | 10,15 | 9,75 | 9,85 | 00:00:00 | | 2009-06-22 | 9,75 | 1.381.300 | 10,12 | 9,75 | 10,10 | 00:00:00 | | 2009-06-23 | 9,59 | 1.191.800 | 9,79 | 9,50 | 9,70 | 00:00:00 | | 2009-06-24 | 9,90 | 1.035.400 | 9,99 | 9,61 | 9,70 | 00:00:00 | | 2009-06-25 | 9,86 | 1.433.200 | 9,94 | 9,71 | 9,94 | 00:00:00 | | 2009-06-26 | 9,88 | 1.335.800 | 10,09 | 9,85 | 9,92 | 00:00:00 | | 2009-06-29 | 9,93 | 663.900 | 9,98 | 9,81 | 9,90 | 00:00:00 | | 2009-06-30 | 10,00 | 1.866.100 | 10,15 | 9,95 | 10,02 | 00:00:00 | | 2009-07-01 | 10,23 | 1.204.500 | 10,23 | 9,97 | 10,09 | 00:00:00 | | 2009-07-02 | 9,99 | 1.664.200 | 10,25 | 9,97 | 10,23 | 00:00:00 | | 2009-07-03 | 10,00 | 464.000 | 10,06 | 9,91 | 10,02 | 00:00:00 | | 2009-07-06 | 9,65 | 2.004.000 | 9,98 | 9,55 | 9,98 | 00:00:00 | | 2009-07-07 | 9,40 | 2.578.400 | 9,72 | 9,33 | 9,67 | 00:00:00 | | 2009-07-08 | 9,15 | 2.777.100 | 9,30 | 9,05 | 9,30 | 00:00:00 | | 2009-07-09 | 9,18 | 1.747.800 | 9,32 | 9,08 | 9,25 | 00:00:00 | | 2009-07-10 | 9,03 | 2.662.900 | 9,18 | 8,86 | 9,09 | 00:00:00 | | 2009-07-13 | 9,05 | 1.179.600 | 9,07 | 8,87 | 9,00 | 00:00:00 | | 2009-07-14 | 9,20 | 1.485.000 | 9,27 | 9,04 | 9,11 | 00:00:00 | | 2009-07-15 | 9,39 | 1.487.800 | 9,40 | 9,21 | 9,23 | 00:00:00 | | 2009-07-16 | 9,35 | 1.486.600 | 9,43 | 9,22 | 9,40 | 00:00:00 | | 2009-07-17 | 9,47 | 875.400 | 9,49 | 9,37 | 9,48 | 00:00:00 | | 2009-07-20 | 9,59 | 1.049.300 | 9,64 | 9,47 | 9,51 | 00:00:00 | | 2009-07-21 | 9,73 | 936.500 | 9,73 | 9,56 | 9,65 | 00:00:00 | | 2009-07-22 | 9,57 | 1.445.600 | 9,74 | 9,42 | 9,72 | 00:00:00 | | 2009-07-23 | 9,59 | 1.442.700 | 9,59 | 9,40 | 9,56 | 00:00:00 | | 2009-07-24 | 9,48 | 1.130.500 | 9,71 | 9,41 | 9,61 | 00:00:00 | | 2009-07-27 | 9,55 | 947.500 | 9,64 | 9,52 | 9,52 | 00:00:00 | | 2009-07-28 | 9,45 | 1.090.600 | 9,63 | 9,41 | 9,60 | 00:00:00 | | 2009-07-29 | 9,31 | 1.321.600 | 9,49 | 9,26 | 9,45 | 00:00:00 | | 2009-07-30 | 9,25 | 1.638.800 | 9,36 | 9,23 | 9,32 | 00:00:00 | | 2009-07-31 | 9,18 | 1.362.500 | 9,35 | 9,15 | 9,28 | 00:00:00 | | 2009-08-03 | 9,48 | 2.044.900 | 9,54 | 9,22 | 9,25 | 00:00:00 | | 2009-08-04 | 9,58 | 1.683.900 | 9,60 | 9,48 | 9,54 | 00:00:00 | | 2009-08-05 | 9,50 | 1.146.500 | 9,62 | 9,43 | 9,60 | 00:00:00 | | 2009-08-06 | 9,35 | 1.998.200 | 9,57 | 9,20 | 9,54 | 00:00:00 | | 2009-08-07 | 9,43 | 1.162.900 | 9,44 | 9,29 | 9,36 | 00:00:00 | | 2009-08-10 | 9,42 | 641.000 | 9,47 | 9,36 | 9,42 | 00:00:00 | | 2009-08-11 | 9,40 | 818.200 | 9,49 | 9,33 | 9,43 | 00:00:00 | | 2009-08-12 | 9,57 | 1.374.800 | 9,57 | 9,31 | 9,36 | 00:00:00 | | 2009-08-13 | 9,65 | 1.790.000 | 9,73 | 9,53 | 9,57 | 00:00:00 | | 2009-08-14 | 9,82 | 2.230.400 | 9,86 | 9,66 | 9,68 | 00:00:00 | | 2009-08-17 | 9,50 | 1.555.300 | 9,80 | 9,50 | 9,80 | 00:00:00 | | 2009-08-18 | 9,65 | 914.500 | 9,70 | 9,55 | 9,55 | 00:00:00 | | 2009-08-19 | 9,77 | 1.032.200 | 9,86 | 9,63 | 9,70 | 00:00:00 | | 2009-08-20 | 9,86 | 1.525.800 | 9,99 | 9,83 | 9,86 | 00:00:00 | | 2009-08-21 | 10,11 | 1.602.800 | 10,17 | 9,85 | 9,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
