|
 GALP Energia - [Ticker: GALP.LS] |     | | Last Trade | 15.12 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.60 (+1.04%) | Open | 14.88 | | High | 15.14 | Low | 14.81 | | Volume | 1,118,215 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.95 x 10,000 - 12.30 x 110,600 | | Former Close | 14.52 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GALP.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-24 | 33,030,600 | 5.91 | 6.06 | 5.91 | 6.03 | 00:00:00 | | 2006-10-25 | 18,228,900 | 6.07 | 6.26 | 6.06 | 6.15 | 00:00:00 | | 2006-10-26 | 9,593,700 | 6.20 | 6.22 | 6.15 | 6.18 | 00:00:00 | | 2006-10-27 | 8,511,400 | 6.19 | 6.19 | 6.00 | 6.05 | 00:00:00 | | 2006-10-30 | 4,129,300 | 6.06 | 6.07 | 5.97 | 5.98 | 00:00:00 | | 2006-10-31 | 3,270,100 | 6.01 | 6.04 | 5.99 | 5.99 | 00:00:00 | | 2006-11-01 | 1,774,800 | 6.00 | 6.01 | 5.94 | 5.94 | 00:00:00 | | 2006-11-02 | 3,175,200 | 5.94 | 5.94 | 5.82 | 5.87 | 00:00:00 | | 2006-11-03 | 1,391,500 | 5.89 | 5.97 | 5.86 | 5.91 | 00:00:00 | | 2006-11-06 | 795,900 | 5.93 | 5.93 | 5.89 | 5.93 | 00:00:00 | | 2006-11-07 | 875,700 | 5.95 | 5.96 | 5.93 | 5.94 | 00:00:00 | | 2006-11-08 | 866,500 | 5.94 | 5.96 | 5.93 | 5.96 | 00:00:00 | | 2006-11-09 | 1,149,400 | 5.95 | 6.03 | 5.95 | 5.96 | 00:00:00 | | 2006-11-10 | 856,500 | 5.98 | 6.02 | 5.96 | 5.97 | 00:00:00 | | 2006-11-13 | 1,322,600 | 5.98 | 6.04 | 5.98 | 6.03 | 00:00:00 | | 2006-11-14 | 2,298,300 | 6.03 | 6.13 | 6.03 | 6.12 | 00:00:00 | | 2006-11-15 | 1,871,600 | 6.11 | 6.13 | 6.07 | 6.08 | 00:00:00 | | 2006-11-16 | 1,232,400 | 6.08 | 6.10 | 6.05 | 6.10 | 00:00:00 | | 2006-11-17 | 4,534,000 | 6.12 | 6.20 | 6.12 | 6.19 | 00:00:00 | | 2006-11-20 | 922,500 | 6.16 | 6.19 | 6.15 | 6.19 | 00:00:00 | | 2006-11-21 | 3,576,300 | 6.15 | 6.30 | 6.15 | 6.30 | 00:00:00 | | 2006-11-22 | 2,928,200 | 6.32 | 6.40 | 6.28 | 6.36 | 00:00:00 | | 2006-11-23 | 2,191,100 | 6.35 | 6.40 | 6.35 | 6.35 | 00:00:00 | | 2006-11-24 | 1,202,300 | 6.35 | 6.37 | 6.29 | 6.37 | 00:00:00 | | 2006-11-27 | 826,500 | 6.38 | 6.39 | 6.32 | 6.38 | 00:00:00 | | 2006-11-28 | 863,500 | 6.35 | 6.39 | 6.34 | 6.37 | 00:00:00 | | 2006-11-29 | 1,661,700 | 6.37 | 6.45 | 6.37 | 6.43 | 00:00:00 | | 2006-11-30 | 3,751,600 | 6.42 | 6.69 | 6.42 | 6.53 | 00:00:00 | | 2006-12-01 | 628,500 | 6.56 | 6.58 | 6.50 | 6.50 | 00:00:00 | | 2006-12-04 | 1,099,900 | 6.50 | 6.61 | 6.50 | 6.59 | 00:00:00 | | 2006-12-05 | 4,081,500 | 6.60 | 6.79 | 6.60 | 6.79 | 00:00:00 | | 2006-12-06 | 1,875,900 | 6.80 | 6.88 | 6.71 | 6.73 | 00:00:00 | | 2006-12-07 | 861,800 | 6.72 | 6.76 | 6.62 | 6.70 | 00:00:00 | | 2006-12-08 | 256,900 | 6.70 | 6.70 | 6.65 | 6.66 | 00:00:00 | | 2006-12-11 | 721,900 | 6.69 | 6.75 | 6.67 | 6.73 | 00:00:00 | | 2006-12-12 | 826,600 | 6.74 | 6.78 | 6.71 | 6.76 | 00:00:00 | | 2006-12-13 | 1,123,400 | 6.75 | 6.83 | 6.75 | 6.82 | 00:00:00 | | 2006-12-14 | 1,662,900 | 6.81 | 6.83 | 6.74 | 6.78 | 00:00:00 | | 2006-12-15 | 2,716,200 | 6.77 | 6.90 | 6.75 | 6.89 | 00:00:00 | | 2006-12-18 | 856,800 | 6.87 | 6.88 | 6.81 | 6.86 | 00:00:00 | | 2006-12-19 | 1,270,700 | 6.86 | 6.89 | 6.82 | 6.87 | 00:00:00 | | 2006-12-20 | 1,391,300 | 6.88 | 6.89 | 6.83 | 6.87 | 00:00:00 | | 2006-12-21 | 957,400 | 6.86 | 6.95 | 6.86 | 6.90 | 00:00:00 | | 2006-12-22 | 504,200 | 6.89 | 6.93 | 6.89 | 6.92 | 00:00:00 | | 2006-12-27 | 415,100 | 6.91 | 6.93 | 6.90 | 6.92 | 00:00:00 | | 2006-12-28 | 514,700 | 6.90 | 6.94 | 6.90 | 6.93 | 00:00:00 | | 2006-12-29 | 837,000 | 6.92 | 6.94 | 6.91 | 6.94 | 00:00:00 | | 2007-01-02 | 224,000 | 6.91 | 6.94 | 6.89 | 6.91 | 00:00:00 | | 2007-01-03 | 841,400 | 6.88 | 6.90 | 6.80 | 6.80 | 00:00:00 | | 2007-01-04 | 1,638,700 | 6.81 | 6.84 | 6.61 | 6.61 | 00:00:00 | | 2007-01-05 | 772,100 | 6.62 | 6.67 | 6.62 | 6.62 | 00:00:00 | | 2007-01-08 | 338,900 | 6.64 | 6.65 | 6.61 | 6.62 | 00:00:00 | | 2007-01-09 | 1,228,900 | 6.63 | 6.63 | 6.47 | 6.47 | 00:00:00 | | 2007-01-10 | 2,066,100 | 6.47 | 6.47 | 6.32 | 6.38 | 00:00:00 | | 2007-01-11 | 1,292,100 | 6.35 | 6.52 | 6.29 | 6.52 | 00:00:00 | | 2007-01-12 | 663,900 | 6.51 | 6.51 | 6.44 | 6.44 | 00:00:00 | | 2007-01-15 | 436,600 | 6.45 | 6.52 | 6.45 | 6.52 | 00:00:00 | | 2007-01-16 | 202,400 | 6.52 | 6.52 | 6.46 | 6.46 | 00:00:00 | | 2007-01-17 | 437,400 | 6.46 | 6.51 | 6.41 | 6.47 | 00:00:00 | | 2007-01-18 | 583,800 | 6.46 | 6.50 | 6.42 | 6.49 | 00:00:00 | | 2007-01-19 | 838,700 | 6.49 | 6.49 | 6.44 | 6.44 | 00:00:00 | | 2007-01-22 | 3,526,600 | 6.40 | 6.41 | 6.32 | 6.35 | 00:00:00 | | 2007-01-23 | 1,898,900 | 6.32 | 6.42 | 6.30 | 6.41 | 00:00:00 | | 2007-01-24 | 2,128,300 | 6.42 | 6.50 | 6.42 | 6.48 | 00:00:00 | | 2007-01-25 | 1,052,400 | 6.48 | 6.49 | 6.43 | 6.46 | 00:00:00 | | 2007-01-26 | 713,300 | 6.43 | 6.46 | 6.42 | 6.45 | 00:00:00 | | 2007-01-29 | 1,903,800 | 6.45 | 6.48 | 6.42 | 6.44 | 00:00:00 | | 2007-01-30 | 566,900 | 6.43 | 6.45 | 6.42 | 6.43 | 00:00:00 | | 2007-01-31 | 845,000 | 6.44 | 6.45 | 6.40 | 6.40 | 00:00:00 | | 2007-02-01 | 1,869,400 | 6.40 | 6.43 | 6.37 | 6.41 | 00:00:00 | | 2007-02-02 | 849,000 | 6.40 | 6.41 | 6.38 | 6.40 | 00:00:00 | | 2007-02-05 | 627,800 | 6.38 | 6.40 | 6.37 | 6.38 | 00:00:00 | | 2007-02-06 | 770,100 | 6.37 | 6.42 | 6.37 | 6.39 | 00:00:00 | | 2007-02-07 | 1,578,600 | 6.38 | 6.46 | 6.38 | 6.46 | 00:00:00 | | 2007-02-08 | 5,289,600 | 6.45 | 6.68 | 6.45 | 6.59 | 00:00:00 | | 2007-02-09 | 3,889,900 | 6.60 | 6.70 | 6.60 | 6.68 | 00:00:00 | | 2007-02-12 | 3,575,200 | 6.70 | 6.79 | 6.68 | 6.79 | 00:00:00 | | 2007-02-13 | 1,940,400 | 6.78 | 6.79 | 6.69 | 6.69 | 00:00:00 | | 2007-02-14 | 1,494,200 | 6.70 | 6.73 | 6.70 | 6.72 | 00:00:00 | | 2007-02-15 | 1,329,000 | 6.71 | 6.75 | 6.69 | 6.75 | 00:00:00 | | 2007-02-16 | 826,000 | 6.71 | 6.74 | 6.63 | 6.69 | 00:00:00 | | 2007-02-19 | 4,447 | 6.68 | 6.69 | 6.63 | 6.67 | 00:00:00 | | 2007-02-20 | 217,500 | 6.67 | 6.69 | 6.66 | 6.68 | 00:00:00 | | 2007-02-21 | 895,500 | 6.68 | 6.68 | 6.62 | 6.64 | 00:00:00 | | 2007-02-22 | 2,600,500 | 6.64 | 6.79 | 6.64 | 6.70 | 00:00:00 | | 2007-02-23 | 7,868,200 | 6.79 | 6.94 | 6.77 | 6.92 | 00:00:00 | | 2007-02-26 | 5,638,900 | 6.93 | 7.15 | 6.93 | 7.13 | 00:00:00 | | 2007-02-27 | 3,691,200 | 7.11 | 7.11 | 6.99 | 7.02 | 00:00:00 | | 2007-02-28 | 2,426,100 | 6.95 | 7.03 | 6.92 | 7.01 | 00:00:00 | | 2007-03-01 | 3,651,900 | 7.01 | 7.25 | 7.01 | 7.20 | 00:00:00 | | 2007-03-02 | 1,864,000 | 7.21 | 7.32 | 7.10 | 7.28 | 00:00:00 | | 2007-03-05 | 1,891,300 | 7.15 | 7.20 | 7.00 | 7.12 | 00:00:00 | | 2007-03-06 | 1,394,300 | 7.15 | 7.25 | 7.10 | 7.21 | 00:00:00 | | 2007-03-07 | 1,818,900 | 7.25 | 7.39 | 7.23 | 7.35 | 00:00:00 | | 2007-03-08 | 1,075,300 | 7.40 | 7.43 | 7.26 | 7.31 | 00:00:00 | | 2007-03-09 | 1,042,900 | 7.32 | 7.36 | 7.24 | 7.31 | 00:00:00 | | 2007-03-12 | 672,400 | 7.33 | 7.35 | 7.28 | 7.35 | 00:00:00 | | 2007-03-13 | 826,300 | 7.31 | 7.34 | 7.20 | 7.20 | 00:00:00 | | 2007-03-14 | 1,239,400 | 7.15 | 7.15 | 7.03 | 7.06 | 00:00:00 | | 2007-03-15 | 586,200 | 7.16 | 7.20 | 7.14 | 7.14 | 00:00:00 | | 2007-03-16 | 575,300 | 7.15 | 7.16 | 7.07 | 7.10 | 00:00:00 | | 2007-03-19 | 230,300 | 7.10 | 7.14 | 7.08 | 7.08 | 00:00:00 | | 2007-03-20 | 467,200 | 7.12 | 7.30 | 7.07 | 7.30 | 00:00:00 | | 2007-03-21 | 1,689,800 | 7.29 | 7.44 | 7.29 | 7.38 | 00:00:00 | | 2007-03-22 | 3,153,700 | 7.45 | 7.55 | 7.41 | 7.44 | 00:00:00 | | 2007-03-23 | 979,000 | 7.46 | 7.49 | 7.45 | 7.46 | 00:00:00 | | 2007-03-26 | 714,900 | 7.47 | 7.50 | 7.47 | 7.49 | 00:00:00 | | 2007-03-27 | 1,043,100 | 7.49 | 7.55 | 7.49 | 7.50 | 00:00:00 | | 2007-03-28 | 500,400 | 7.50 | 7.53 | 7.49 | 7.51 | 00:00:00 | | 2007-03-29 | 515,800 | 7.50 | 7.53 | 7.46 | 7.46 | 00:00:00 | | 2007-03-30 | 673,100 | 7.49 | 7.50 | 7.45 | 7.50 | 00:00:00 | | 2007-04-02 | 319,700 | 7.47 | 7.50 | 7.47 | 7.47 | 00:00:00 | | 2007-04-03 | 906,900 | 7.46 | 7.50 | 7.40 | 7.47 | 00:00:00 | | 2007-04-04 | 931,400 | 7.50 | 7.58 | 7.49 | 7.50 | 00:00:00 | | 2007-04-05 | 260,600 | 7.50 | 7.52 | 7.47 | 7.48 | 00:00:00 | | 2007-04-10 | 459,400 | 7.46 | 7.52 | 7.46 | 7.52 | 00:00:00 | | 2007-04-11 | 656,800 | 7.48 | 7.54 | 7.48 | 7.54 | 00:00:00 | | 2007-04-12 | 328,500 | 7.50 | 7.54 | 7.50 | 7.50 | 00:00:00 | | 2007-04-13 | 1,431,500 | 7.51 | 7.55 | 7.47 | 7.55 | 00:00:00 | | 2007-04-16 | 1,919,800 | 7.55 | 7.77 | 7.51 | 7.75 | 00:00:00 | | 2007-04-17 | 1,544,900 | 7.75 | 7.80 | 7.70 | 7.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
