TR4DER - GALP Energia [GALP.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-01-20	1,333,600	14.48	14.49	14.06	14.35	00:00:00
2011-01-21	948,200	14.34	14.60	14.34	14.40	00:00:00
2011-01-24	1,005,100	14.51	14.65	14.24	14.65	00:00:00
2011-01-25	1,002,300	14.65	14.73	14.48	14.53	00:00:00
2011-01-26	1,231,800	14.57	14.68	14.51	14.57	00:00:00
2011-01-27	954,400	14.50	14.68	14.50	14.50	00:00:00
2011-01-28	2,029,900	14.45	14.85	14.34	14.78	00:00:00
2011-01-31	1,301,800	14.75	14.91	14.74	14.91	00:00:00
2011-02-01	1,840,100	14.91	14.99	14.86	14.99	00:00:00
2011-02-02	3,235,800	15.00	15.15	14.90	14.96	00:00:00
2011-02-03	1,106,900	15.01	15.12	14.91	15.12	00:00:00
2011-02-04	1,067,100	15.10	15.29	14.99	15.15	00:00:00
2011-02-07	1,306,400	15.20	15.28	14.93	15.11	00:00:00
2011-02-08	1,245,000	15.02	15.21	15.02	15.20	00:00:00
2011-02-09	1,389,300	15.06	15.19	14.95	15.19	00:00:00
2011-02-10	1,652,700	15.15	15.17	14.77	14.78	00:00:00
2011-02-11	2,235,100	14.80	15.39	14.77	15.39	00:00:00
2011-02-14	2,739,700	15.50	15.89	15.44	15.70	00:00:00
2011-02-15	972,200	15.70	15.80	15.41	15.51	00:00:00
2011-02-16	1,193,900	15.55	15.62	15.40	15.54	00:00:00
2011-02-17	1,803,100	15.55	15.58	15.16	15.25	00:00:00
2011-02-18	1,105,900	15.25	15.27	15.05	15.15	00:00:00
2011-02-21	1,070,800	15.14	15.15	14.89	14.93	00:00:00
2011-02-22	1,858,000	14.94	15.27	14.64	15.18	00:00:00
2011-02-23	1,166,500	15.15	15.21	15.03	15.06	00:00:00
2011-02-24	2,612,100	15.06	15.59	15.01	15.27	00:00:00
2011-02-25	1,084,400	15.33	15.39	15.15	15.24	00:00:00
2011-02-28	1,344,300	15.23	15.36	15.07	15.07	00:00:00
2011-03-01	852,800	15.21	15.35	15.13	15.24	00:00:00
2011-03-02	725,900	15.26	15.34	15.15	15.28	00:00:00
2011-03-03	755,300	15.31	15.43	15.19	15.22	00:00:00
2011-03-04	1,014,500	15.31	15.41	15.22	15.22	00:00:00
2011-03-07	1,026,600	15.28	15.33	15.20	15.21	00:00:00
2011-03-08	1,260,600	15.21	15.29	15.11	15.20	00:00:00
2011-03-09	1,023,200	15.16	15.25	15.00	15.00	00:00:00
2011-03-10	2,187,100	15.00	15.25	14.90	15.25	00:00:00
2011-03-11	1,557,900	15.18	15.38	15.00	15.26	00:00:00
2011-03-14	1,964,200	15.23	15.47	15.15	15.35	00:00:00
2011-03-15	2,744,100	15.19	15.29	14.91	15.14	00:00:00
2011-03-16	1,524,800	15.14	15.24	14.97	14.97	00:00:00
2011-03-17	2,231,300	15.00	15.04	14.81	14.81	00:00:00
2011-03-18	1,806,000	14.97	15.17	14.90	14.98	00:00:00
2011-03-21	611,200	15.09	15.16	15.05	15.16	00:00:00
2011-03-22	1,593,900	15.11	15.33	15.11	15.32	00:00:00
2011-03-23	1,209,500	15.21	15.26	15.05	15.13	00:00:00
2011-03-24	1,222,000	15.05	15.30	15.05	15.16	00:00:00
2011-03-25	1,057,300	15.13	15.38	15.11	15.20	00:00:00
2011-03-28	613,200	15.22	15.30	15.15	15.15	00:00:00
2011-03-29	668,400	15.16	15.24	15.16	15.19	00:00:00
2011-03-30	949,600	15.24	15.27	15.18	15.24	00:00:00
2011-03-31	1,640,000	15.21	15.29	15.10	15.10	00:00:00
2011-04-01	1,095,700	15.16	15.41	15.13	15.31	00:00:00
2011-04-04	1,635,800	15.31	15.75	15.28	15.68	00:00:00
2011-04-05	1,289,600	15.73	15.91	15.56	15.58	00:00:00
2011-04-06	1,529,100	15.54	15.60	15.20	15.36	00:00:00
2011-04-07	1,983,100	15.40	15.72	15.36	15.65	00:00:00
2011-04-08	1,532,700	15.70	15.83	15.56	15.65	00:00:00
2011-04-11	663,400	15.65	15.76	15.57	15.65	00:00:00
2011-04-12	1,366,000	15.55	15.57	15.25	15.25	00:00:00
2011-04-13	849,100	15.32	15.44	15.27	15.34	00:00:00
2011-04-14	1,231,300	15.37	15.38	15.01	15.09	00:00:00
2011-04-15	1,690,400	15.11	15.15	14.75	15.05	00:00:00
2011-04-18	1,269,800	15.05	15.05	14.53	14.55	00:00:00
2011-04-19	1,264,500	14.57	14.67	14.40	14.56	00:00:00
2011-04-20	1,285,600	14.73	14.85	14.60	14.81	00:00:00
2011-04-21	895,100	14.82	14.89	14.61	14.66	00:00:00
2011-04-26	1,357,600	14.67	14.74	14.48	14.60	00:00:00
2011-04-27	596,200	14.64	14.69	14.59	14.60	00:00:00
2011-04-28	984,600	14.65	14.68	14.57	14.57	00:00:00
2011-04-29	1,529,400	14.64	15.10	14.60	15.10	00:00:00
2011-05-02	634,800	15.02	15.19	14.87	15.09	00:00:00
2011-05-03	1,469,700	14.99	15.09	14.62	14.87	00:00:00
2011-05-04	1,565,500	14.85	15.05	14.52	14.52	00:00:00
2011-05-05	1,627,600	14.60	14.77	14.47	14.53	00:00:00
2011-05-06	1,561,100	14.53	14.60	14.26	14.56	00:00:00
2011-05-09	1,566,200	14.51	14.57	14.26	14.37	00:00:00
2011-05-10	1,069,200	14.44	14.53	14.37	14.37	00:00:00
2011-05-11	893,000	14.45	14.57	14.39	14.51	00:00:00
2011-05-12	1,153,100	14.44	14.48	14.33	14.41	00:00:00
2011-05-13	750,800	14.45	14.49	14.43	14.47	00:00:00
2011-05-16	712,100	14.41	14.47	14.27	14.31	00:00:00
2011-05-17	770,600	14.31	14.38	14.26	14.29	00:00:00
2011-05-18	954,700	14.30	14.45	14.24	14.27	00:00:00
2011-05-19	746,500	14.28	14.37	14.24	14.24	00:00:00
2011-05-20	765,700	14.26	14.45	14.23	14.25	00:00:00
2011-05-23	923,100	14.21	14.27	13.92	13.94	00:00:00
2011-05-24	977,600	13.95	14.15	13.92	14.10	00:00:00
2011-05-25	1,707,200	14.28	14.48	14.14	14.44	00:00:00
2011-05-26	865,000	14.48	14.61	14.37	14.47	00:00:00
2011-05-27	1,142,800	14.59	14.62	14.44	14.62	00:00:00
2011-05-30	269,000	14.62	14.62	14.46	14.51	00:00:00
2011-05-31	1,159,000	14.58	14.78	14.58	14.71	00:00:00
2011-06-01	848,500	14.81	14.81	14.64	14.68	00:00:00
2011-06-02	534,300	14.63	14.74	14.48	14.58	00:00:00
2011-06-03	907,300	14.62	14.76	14.52	14.73	00:00:00
2011-06-06	734,100	14.73	14.78	14.63	14.69	00:00:00
2011-06-07	705,200	14.62	14.69	14.53	14.57	00:00:00
2011-06-08	1,154,100	14.56	14.56	14.27	14.48	00:00:00
2011-06-09	726,700	14.50	14.63	14.40	14.62	00:00:00
2011-06-10	1,309,700	14.56	14.97	14.48	14.55	00:00:00
2011-06-13	397,200	14.53	14.73	14.53	14.62	00:00:00
2011-06-14	1,889,400	14.85	15.19	14.85	14.96	00:00:00
2011-06-15	1,251,900	15.00	15.00	14.68	14.75	00:00:00
2011-06-16	1,016,500	14.70	14.75	14.50	14.68	00:00:00
2011-06-17	1,552,200	14.59	14.94	14.40	14.94	00:00:00
2011-06-20	780,300	14.86	14.86	14.64	14.78	00:00:00
2011-06-21	1,598,100	14.89	15.25	14.81	15.24	00:00:00
2011-06-22	937,800	15.27	15.31	15.10	15.27	00:00:00
2011-06-23	1,007,700	15.02	15.13	14.76	14.97	00:00:00
2011-06-24	1,110,900	15.01	15.09	14.76	14.81	00:00:00
2011-06-27	488,400	14.80	14.89	14.69	14.74	00:00:00
2011-06-28	808,300	14.80	15.03	14.79	14.91	00:00:00
2011-06-29	1,319,200	15.02	15.45	14.99	15.45	00:00:00
2011-06-30	5,155,700	16.30	16.97	16.27	16.45	00:00:00
2011-07-01	1,887,200	16.38	16.45	16.03	16.25	00:00:00
2011-07-04	1,121,900	16.25	16.35	16.17	16.25	00:00:00
2011-07-05	954,100	16.25	16.27	16.07	16.20	00:00:00
2011-07-06	1,454,700	16.09	16.10	15.88	15.98	00:00:00
2011-07-07	1,211,500	15.99	16.38	15.99	16.32	00:00:00
2011-07-08	1,019,600	16.34	16.40	15.87	15.99	00:00:00
2011-07-11	1,013,500	15.93	15.98	15.44	15.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>