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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-26	0	11.76	11.76	11.76	11.76	00:00:00
2011-12-27	273,900	11.75	11.79	11.61	11.70	00:00:00
2011-12-28	569,100	11.68	11.73	11.38	11.38	00:00:00
2011-12-29	630,700	11.49	11.51	11.28	11.40	00:00:00
2011-12-30	429,400	11.43	11.54	11.35	11.38	00:00:00
2012-01-02	271,300	11.49	11.76	11.43	11.74	00:00:00
2012-01-03	1,513,300	11.74	12.39	11.60	12.36	00:00:00
2012-01-04	1,807,900	12.37	12.70	12.12	12.30	00:00:00
2012-01-05	1,012,200	12.33	12.40	12.20	12.26	00:00:00
2012-01-06	1,442,200	12.34	12.78	12.26	12.71	00:00:00
2012-01-09	1,262,800	12.71	12.93	12.50	12.63	00:00:00
2012-01-10	990,900	12.75	12.81	12.67	12.79	00:00:00
2012-01-11	1,159,700	12.81	12.84	12.34	12.47	00:00:00
2012-01-12	699,500	12.58	12.65	12.40	12.40	00:00:00
2012-01-13	1,031,200	12.51	12.59	12.02	12.26	00:00:00
2012-01-16	879,800	12.11	12.11	11.91	11.96	00:00:00
2012-01-17	1,302,300	12.02	12.27	12.01	12.20	00:00:00
2012-01-18	745,600	12.20	12.30	12.07	12.18	00:00:00
2012-01-19	862,100	12.23	12.50	12.23	12.41	00:00:00
2012-01-20	833,000	12.52	12.52	12.26	12.42	00:00:00
2012-01-23	890,600	12.44	12.60	12.38	12.58	00:00:00
2012-01-24	1,594,500	12.55	12.78	12.48	12.78	00:00:00
2012-01-25	1,209,000	12.80	12.88	12.69	12.88	00:00:00
2012-01-26	1,133,900	12.88	13.15	12.88	13.10	00:00:00
2012-01-27	1,359,400	13.02	13.14	12.76	12.76	00:00:00
2012-01-30	1,279,600	12.65	12.76	12.39	12.49	00:00:00
2012-01-31	1,083,000	12.52	12.70	12.32	12.34	00:00:00
2012-02-01	1,963,500	12.32	12.75	12.31	12.70	00:00:00
2012-02-02	828,600	12.80	12.97	12.66	12.94	00:00:00
2012-02-03	1,116,100	12.78	13.15	12.76	13.15	00:00:00
2012-02-06	1,017,300	13.00	13.09	12.92	13.00	00:00:00
2012-02-07	766,100	13.14	13.14	12.90	12.98	00:00:00
2012-02-08	991,500	12.95	13.10	12.95	12.98	00:00:00
2012-02-09	1,435,800	13.08	13.18	12.79	12.99	00:00:00
2012-02-10	1,601,000	12.95	12.95	12.55	12.72	00:00:00
2012-02-13	1,901,500	12.72	13.18	12.72	13.10	00:00:00
2012-02-14	725,300	13.01	13.17	12.96	13.06	00:00:00
2012-02-15	3,003,200	13.21	13.38	12.65	12.77	00:00:00
2012-02-16	1,195,500	12.75	12.85	12.53	12.85	00:00:00
2012-02-17	933,100	12.95	12.95	12.67	12.76	00:00:00
2012-02-20	855,900	12.85	12.98	12.73	12.87	00:00:00
2012-02-21	843,300	12.74	12.81	12.56	12.60	00:00:00
2012-02-22	1,504,100	12.72	12.97	12.64	12.88	00:00:00
2012-02-23	1,496,500	12.85	12.95	12.75	12.82	00:00:00
2012-02-24	2,355,800	12.83	13.28	12.81	13.26	00:00:00
2012-02-27	1,449,900	13.15	13.23	12.96	13.00	00:00:00
2012-02-28	1,190,300	13.03	13.28	13.02	13.02	00:00:00
2012-02-29	1,433,900	13.04	13.13	12.94	13.09	00:00:00
2012-03-01	831,500	13.10	13.35	13.02	13.27	00:00:00
2012-03-02	1,261,100	13.27	13.52	13.27	13.43	00:00:00
2012-03-05	1,012,800	13.36	13.40	13.13	13.13	00:00:00
2012-03-06	1,688,300	13.15	13.19	12.66	12.66	00:00:00
2012-03-07	1,567,500	12.73	13.12	12.70	13.06	00:00:00
2012-03-08	2,476,500	13.23	13.70	13.23	13.69	00:00:00
2012-03-09	992,900	13.70	13.77	13.52	13.77	00:00:00
2012-03-12	849,900	13.73	13.77	13.47	13.50	00:00:00
2012-03-13	878,100	13.69	13.73	13.61	13.73	00:00:00
2012-03-14	1,444,300	13.50	13.56	13.34	13.44	00:00:00
2012-03-15	1,060,600	13.48	13.48	13.23	13.40	00:00:00
2012-03-16	1,154,600	13.30	13.45	13.25	13.31	00:00:00
2012-03-19	678,400	13.35	13.56	13.23	13.50	00:00:00
2012-03-20	998,100	13.50	13.53	13.30	13.42	00:00:00
2012-03-21	624,700	13.47	13.52	13.35	13.40	00:00:00
2012-03-22	811,100	13.38	13.40	13.07	13.11	00:00:00
2012-03-23	958,300	13.17	13.18	12.95	13.01	00:00:00
2012-03-26	961,700	13.18	13.29	13.05	13.14	00:00:00
2012-03-27	1,330,900	13.16	13.38	13.09	13.09	00:00:00
2012-03-28	1,305,900	13.02	13.11	12.90	12.90	00:00:00
2012-03-29	1,651,400	12.91	12.97	12.73	12.75	00:00:00
2012-03-30	3,189,800	12.48	12.67	12.02	12.34	00:00:00
2012-04-02	1,896,000	12.45	12.56	12.10	12.48	00:00:00
2012-04-03	1,752,200	12.52	12.62	12.21	12.24	00:00:00
2012-04-04	1,886,400	12.23	12.24	11.76	11.81	00:00:00
2012-04-05	1,642,800	11.80	12.00	11.60	11.73	00:00:00
2012-04-06	0	11.73	11.73	11.73	11.73	00:00:00
2012-04-09	0	11.73	11.73	11.73	11.73	00:00:00
2012-04-10	1,508,800	11.71	11.74	11.42	11.42	00:00:00
2012-04-11	1,463,700	11.40	11.85	11.37	11.77	00:00:00
2012-04-12	1,315,900	11.91	11.95	11.39	11.68	00:00:00
2012-04-13	1,275,900	11.77	11.90	11.35	11.36	00:00:00
2012-04-16	1,420,500	11.35	11.51	11.02	11.16	00:00:00
2012-04-17	1,882,100	11.05	11.42	10.83	11.42	00:00:00
2012-04-18	1,407,300	11.40	11.40	11.05	11.05	00:00:00
2012-04-19	1,872,700	11.15	11.16	10.85	10.93	00:00:00
2012-04-20	1,453,600	10.93	11.07	10.75	11.01	00:00:00
2012-04-23	1,259,100	11.00	11.00	10.41	10.59	00:00:00
2012-04-24	1,209,500	10.65	10.94	10.59	10.85	00:00:00
2012-04-25	3,267,200	11.19	11.73	11.18	11.30	00:00:00
2012-04-26	1,092,000	11.34	11.36	11.03	11.20	00:00:00
2012-04-27	2,250,300	11.08	11.77	11.00	11.57	00:00:00
2012-04-30	1,745,100	11.65	11.89	11.57	11.89	00:00:00
2012-05-01	0	11.89	11.89	11.89	11.89	00:00:00
2012-05-02	1,427,500	12.00	12.15	11.53	11.59	00:00:00
2012-05-03	899,100	11.67	11.69	11.41	11.41	00:00:00
2012-05-04	1,259,000	11.45	11.45	11.09	11.13	00:00:00
2012-05-07	818,500	11.00	11.29	10.94	11.19	00:00:00
2012-05-08	1,234,800	11.15	11.28	10.96	11.01	00:00:00
2012-05-09	1,812,800	10.98	11.07	10.63	10.69	00:00:00
2012-05-10	1,423,700	10.80	10.99	10.64	10.96	00:00:00
2012-05-11	1,171,300	10.97	11.04	10.82	10.96	00:00:00
2012-05-14	1,297,900	10.85	10.94	10.49	10.49	00:00:00
2012-05-15	2,428,400	10.49	10.70	10.14	10.28	00:00:00
2012-05-16	3,466,400	10.23	10.42	9.96	10.38	00:00:00
2012-05-17	879,900	10.40	10.40	10.02	10.06	00:00:00
2012-05-18	1,424,300	9.99	10.06	9.80	9.84	00:00:00
2012-05-21	1,192,100	9.75	9.88	9.48	9.66	00:00:00
2012-05-22	1,503,300	9.67	10.15	9.58	10.03	00:00:00
2012-05-23	1,351,500	9.90	9.92	9.60	9.62	00:00:00
2012-05-24	863,100	9.63	9.89	9.60	9.85	00:00:00
2012-05-25	1,174,000	9.88	10.04	9.85	9.94	00:00:00
2012-05-28	673,700	10.00	10.14	9.91	10.06	00:00:00
2012-05-29	1,071,500	10.06	10.26	10.02	10.20	00:00:00
2012-05-30	1,467,300	10.11	10.20	9.84	9.86	00:00:00
2012-05-31	1,877,200	9.86	9.99	9.48	9.63	00:00:00
2012-06-01	3,325,100	9.69	9.77	8.96	9.10	00:00:00
2012-06-04	685,500	9.01	9.25	8.95	9.20	00:00:00
2012-06-05	951,300	9.27	9.33	9.12	9.26	00:00:00
2012-06-06	1,073,100	9.30	9.50	9.26	9.44	00:00:00
2012-06-07	1,283,700	9.50	9.50	9.27	9.36	00:00:00
2012-06-08	1,418,000	9.30	9.30	9.11	9.15	00:00:00
2012-06-11	1,747,900	9.35	9.38	9.08	9.08	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 > >>