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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-07-11	1,013,500	15.93	15.98	15.44	15.49	00:00:00
2011-07-12	1,785,500	15.40	15.87	15.02	15.66	00:00:00
2011-07-13	1,951,100	15.52	15.88	15.20	15.55	00:00:00
2011-07-14	1,106,100	15.48	15.51	15.18	15.18	00:00:00
2011-07-15	2,298,500	15.09	15.76	14.86	15.62	00:00:00
2011-07-18	814,400	15.56	15.64	15.35	15.38	00:00:00
2011-07-19	870,000	15.49	15.62	15.31	15.60	00:00:00
2011-07-20	1,496,700	15.74	15.81	15.60	15.74	00:00:00
2011-07-21	1,453,400	15.82	15.82	15.45	15.71	00:00:00
2011-07-22	1,373,800	15.75	15.81	15.68	15.80	00:00:00
2011-07-25	786,400	15.66	15.91	15.66	15.78	00:00:00
2011-07-26	1,103,400	15.85	15.96	15.62	15.89	00:00:00
2011-07-27	1,130,700	15.91	16.10	15.58	15.69	00:00:00
2011-07-28	550,600	15.54	15.73	15.50	15.68	00:00:00
2011-07-29	1,360,200	15.67	15.97	15.52	15.74	00:00:00
2011-08-01	1,214,300	15.93	16.09	15.76	15.76	00:00:00
2011-08-02	1,168,300	15.76	15.81	15.26	15.57	00:00:00
2011-08-03	1,038,400	15.39	15.60	15.14	15.26	00:00:00
2011-08-04	2,210,600	15.34	15.45	14.00	14.15	00:00:00
2011-08-05	2,194,100	13.90	14.31	13.56	13.82	00:00:00
2011-08-08	1,957,800	13.66	14.15	12.98	12.98	00:00:00
2011-08-09	6,256,200	12.80	12.93	11.60	12.67	00:00:00
2011-08-10	2,373,500	12.88	13.28	12.50	12.59	00:00:00
2011-08-11	1,921,200	12.99	12.99	12.15	12.80	00:00:00
2011-08-12	2,257,100	13.06	13.85	12.65	13.60	00:00:00
2011-08-15	723,100	13.77	13.93	13.55	13.85	00:00:00
2011-08-16	1,058,600	13.82	14.06	13.55	13.88	00:00:00
2011-08-17	1,033,600	13.86	14.17	13.70	14.06	00:00:00
2011-08-18	1,369,200	13.98	13.98	13.13	13.18	00:00:00
2011-08-19	1,493,100	13.13	13.32	12.83	13.01	00:00:00
2011-08-22	972,700	12.93	13.48	12.90	13.22	00:00:00
2011-08-23	905,200	13.45	13.48	12.94	12.97	00:00:00
2011-08-24	1,289,000	13.19	13.35	13.05	13.23	00:00:00
2011-08-25	839,400	13.30	13.44	13.06	13.10	00:00:00
2011-08-26	573,400	13.10	13.24	12.83	13.06	00:00:00
2011-08-29	471,600	13.20	13.53	13.20	13.45	00:00:00
2011-08-30	732,900	13.55	13.64	13.37	13.43	00:00:00
2011-08-31	1,138,500	13.47	13.93	13.44	13.90	00:00:00
2011-09-01	1,063,100	13.93	13.93	13.61	13.68	00:00:00
2011-09-02	1,070,700	13.60	13.80	13.52	13.78	00:00:00
2011-09-05	1,052,400	13.55	13.56	13.14	13.25	00:00:00
2011-09-06	976,600	13.20	13.30	12.93	13.00	00:00:00
2011-09-07	1,506,800	13.27	13.70	13.21	13.67	00:00:00
2011-09-08	1,230,300	13.67	14.03	13.65	14.03	00:00:00
2011-09-09	1,066,000	13.99	14.06	13.68	13.73	00:00:00
2011-09-12	1,109,300	13.49	13.65	13.20	13.33	00:00:00
2011-09-13	1,125,200	13.51	13.76	13.20	13.71	00:00:00
2011-09-14	1,362,300	13.53	13.86	13.53	13.77	00:00:00
2011-09-15	1,417,800	13.86	14.66	13.78	14.48	00:00:00
2011-09-16	2,217,400	14.60	14.68	14.10	14.56	00:00:00
2011-09-19	972,500	14.26	14.58	14.20	14.38	00:00:00
2011-09-20	983,400	14.30	14.55	14.23	14.37	00:00:00
2011-09-21	861,900	14.38	14.58	14.28	14.58	00:00:00
2011-09-22	2,239,400	14.44	14.75	13.28	13.35	00:00:00
2011-09-23	2,254,100	13.54	13.66	12.82	13.39	00:00:00
2011-09-26	1,239,600	13.25	13.71	13.05	13.62	00:00:00
2011-09-27	1,123,400	13.89	14.08	13.76	14.05	00:00:00
2011-09-28	1,290,100	13.87	14.19	13.60	13.80	00:00:00
2011-09-29	1,022,500	13.75	13.93	13.56	13.79	00:00:00
2011-09-30	893,300	13.79	13.79	13.45	13.74	00:00:00
2011-10-03	754,600	13.48	13.69	13.32	13.48	00:00:00
2011-10-04	1,293,200	13.35	13.38	12.74	13.08	00:00:00
2011-10-05	1,192,100	13.22	13.84	13.22	13.74	00:00:00
2011-10-06	1,285,600	13.74	14.14	13.71	14.10	00:00:00
2011-10-07	1,003,700	13.98	14.35	13.93	14.20	00:00:00
2011-10-10	1,364,400	14.24	14.79	14.23	14.60	00:00:00
2011-10-11	901,000	14.66	14.88	14.52	14.53	00:00:00
2011-10-12	1,072,100	14.56	15.05	14.40	14.83	00:00:00
2011-10-13	1,150,700	14.84	14.95	14.27	14.43	00:00:00
2011-10-14	834,700	14.40	14.99	14.35	14.91	00:00:00
2011-10-17	1,014,000	14.99	15.15	14.39	14.45	00:00:00
2011-10-18	1,004,000	14.41	14.82	14.22	14.68	00:00:00
2011-10-19	1,086,400	14.70	14.80	14.44	14.45	00:00:00
2011-10-20	1,805,100	14.39	14.93	14.20	14.85	00:00:00
2011-10-21	1,294,100	14.85	15.10	14.77	15.10	00:00:00
2011-10-24	1,242,500	15.11	15.12	14.78	15.02	00:00:00
2011-10-25	846,200	15.00	15.02	14.65	14.70	00:00:00
2011-10-26	1,295,100	14.80	14.99	14.48	14.60	00:00:00
2011-10-27	2,088,900	14.90	15.27	14.85	15.00	00:00:00
2011-10-28	1,300,000	15.05	15.23	14.91	14.91	00:00:00
2011-10-31	1,205,600	14.80	15.15	14.80	14.98	00:00:00
2011-11-01	1,952,700	14.66	15.08	14.07	14.85	00:00:00
2011-11-02	1,807,600	14.99	15.08	14.80	14.98	00:00:00
2011-11-03	1,607,600	14.88	15.10	14.79	15.07	00:00:00
2011-11-04	1,255,800	15.10	15.18	14.62	14.95	00:00:00
2011-11-07	1,231,300	14.74	14.83	14.60	14.65	00:00:00
2011-11-08	1,227,900	14.65	15.15	14.65	14.99	00:00:00
2011-11-09	758,100	15.05	15.13	14.72	14.95	00:00:00
2011-11-10	1,277,900	14.70	14.94	14.63	14.85	00:00:00
2011-11-11	9,038,100	13.70	13.97	12.86	13.25	00:00:00
2011-11-14	2,122,200	13.35	13.43	13.02	13.38	00:00:00
2011-11-15	2,087,600	13.29	13.40	12.87	12.90	00:00:00
2011-11-16	1,457,800	12.98	13.12	12.75	12.81	00:00:00
2011-11-17	2,157,300	12.81	12.81	12.37	12.40	00:00:00
2011-11-18	2,958,000	12.31	12.35	11.91	12.10	00:00:00
2011-11-21	1,383,200	12.08	12.08	11.72	11.77	00:00:00
2011-11-22	1,453,900	11.81	12.02	11.50	11.57	00:00:00
2011-11-23	1,328,400	11.54	11.65	11.30	11.30	00:00:00
2011-11-24	1,481,200	11.31	11.76	11.27	11.34	00:00:00
2011-11-25	1,213,400	11.31	11.64	11.30	11.59	00:00:00
2011-11-28	1,873,300	11.70	11.95	11.56	11.66	00:00:00
2011-11-29	1,504,500	11.66	11.71	11.36	11.42	00:00:00
2011-11-30	3,287,400	11.52	12.48	11.52	12.43	00:00:00
2011-12-01	1,515,000	12.47	12.54	12.16	12.35	00:00:00
2011-12-02	1,883,400	12.45	12.45	12.15	12.32	00:00:00
2011-12-05	1,360,800	12.35	12.49	12.14	12.18	00:00:00
2011-12-06	1,864,900	12.16	12.16	11.91	12.12	00:00:00
2011-12-07	1,130,700	12.10	12.27	12.04	12.04	00:00:00
2011-12-08	1,567,700	12.15	12.15	11.44	11.44	00:00:00
2011-12-09	1,134,900	11.47	11.83	11.38	11.76	00:00:00
2011-12-12	881,100	11.80	11.80	11.26	11.26	00:00:00
2011-12-13	1,417,600	11.30	11.80	11.30	11.68	00:00:00
2011-12-14	1,400,400	11.53	11.70	11.32	11.32	00:00:00
2011-12-15	971,100	11.37	11.59	11.35	11.56	00:00:00
2011-12-16	763,100	11.56	11.59	11.35	11.40	00:00:00
2011-12-19	466,900	11.37	11.52	11.30	11.40	00:00:00
2011-12-20	726,200	11.45	11.62	11.40	11.50	00:00:00
2011-12-21	1,003,800	11.61	11.69	11.48	11.57	00:00:00
2011-12-22	653,300	11.65	11.76	11.60	11.73	00:00:00
2011-12-23	280,800	11.84	11.86	11.74	11.76	00:00:00
2011-12-26	0	11.76	11.76	11.76	11.76	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 > >>