|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-11 | 1,747,900 | 9.35 | 9.38 | 9.08 | 9.08 | 00:00:00 | | 2012-06-12 | 1,663,400 | 9.06 | 9.18 | 8.88 | 8.93 | 00:00:00 | | 2012-06-13 | 2,133,000 | 9.04 | 9.05 | 8.59 | 8.64 | 00:00:00 | | 2012-06-14 | 2,416,200 | 8.62 | 8.62 | 8.33 | 8.50 | 00:00:00 | | 2012-06-15 | 1,904,800 | 8.55 | 8.94 | 8.55 | 8.93 | 00:00:00 | | 2012-06-18 | 1,586,400 | 9.05 | 9.15 | 8.87 | 9.07 | 00:00:00 | | 2012-06-19 | 1,149,800 | 9.07 | 9.29 | 9.01 | 9.27 | 00:00:00 | | 2012-06-20 | 2,633,900 | 9.23 | 9.76 | 9.23 | 9.76 | 00:00:00 | | 2012-06-21 | 1,695,200 | 9.74 | 9.79 | 9.41 | 9.62 | 00:00:00 | | 2012-06-22 | 1,130,600 | 9.50 | 9.64 | 9.46 | 9.54 | 00:00:00 | | 2012-06-25 | 1,630,000 | 9.50 | 9.76 | 9.46 | 9.51 | 00:00:00 | | 2012-06-26 | 1,287,900 | 9.56 | 9.61 | 9.26 | 9.35 | 00:00:00 | | 2012-06-27 | 908,900 | 9.44 | 9.55 | 9.26 | 9.50 | 00:00:00 | | 2012-06-28 | 1,145,800 | 9.50 | 9.59 | 9.37 | 9.53 | 00:00:00 | | 2012-06-29 | 2,183,200 | 9.70 | 10.05 | 9.57 | 10.00 | 00:00:00 | | 2012-07-02 | 1,433,700 | 10.05 | 10.42 | 9.91 | 10.42 | 00:00:00 | | 2012-07-03 | 2,091,000 | 10.40 | 10.78 | 10.40 | 10.78 | 00:00:00 | | 2012-07-04 | 1,427,900 | 10.78 | 11.11 | 10.64 | 11.09 | 00:00:00 | | 2012-07-05 | 1,508,700 | 11.01 | 11.11 | 10.60 | 10.65 | 00:00:00 | | 2012-07-06 | 613,700 | 10.65 | 10.65 | 10.35 | 10.35 | 00:00:00 | | 2012-07-09 | 940,100 | 10.44 | 10.63 | 10.40 | 10.47 | 00:00:00 | | 2012-07-10 | 613,000 | 10.47 | 10.69 | 10.47 | 10.60 | 00:00:00 | | 2012-07-11 | 525,700 | 10.54 | 10.68 | 10.50 | 10.64 | 00:00:00 | | 2012-07-12 | 1,035,600 | 10.61 | 10.72 | 10.57 | 10.63 | 00:00:00 | | 2012-07-13 | 753,800 | 10.66 | 10.93 | 10.61 | 10.89 | 00:00:00 | | 2012-07-16 | 664,000 | 11.00 | 11.02 | 10.70 | 10.88 | 00:00:00 | | 2012-07-17 | 781,600 | 10.98 | 11.00 | 10.82 | 10.87 | 00:00:00 | | 2012-07-18 | 742,900 | 10.95 | 10.98 | 10.79 | 10.88 | 00:00:00 | | 2012-07-19 | 916,900 | 10.95 | 11.00 | 10.86 | 10.95 | 00:00:00 | | 2012-07-20 | 1,170,500 | 10.98 | 11.05 | 10.60 | 10.78 | 00:00:00 | | 2012-07-23 | 1,374,500 | 10.67 | 10.68 | 10.16 | 10.28 | 00:00:00 | | 2012-07-24 | 651,900 | 10.31 | 10.45 | 10.03 | 10.04 | 00:00:00 | | 2012-07-25 | 642,700 | 10.00 | 10.16 | 9.99 | 10.10 | 00:00:00 | | 2012-07-26 | 1,172,800 | 10.12 | 10.56 | 10.05 | 10.51 | 00:00:00 | | 2012-07-27 | 1,140,300 | 10.60 | 10.70 | 10.27 | 10.59 | 00:00:00 | | 2012-07-30 | 1,931,500 | 10.80 | 11.16 | 10.63 | 11.13 | 00:00:00 | | 2012-07-31 | 1,185,500 | 11.12 | 11.20 | 10.81 | 11.00 | 00:00:00 | | 2012-08-01 | 1,245,200 | 11.10 | 11.34 | 11.07 | 11.07 | 00:00:00 | | 2012-08-02 | 1,174,200 | 11.11 | 11.22 | 10.80 | 10.85 | 00:00:00 | | 2012-08-03 | 687,600 | 10.85 | 11.03 | 10.73 | 10.97 | 00:00:00 | | 2012-08-06 | 709,800 | 11.02 | 11.23 | 10.91 | 11.21 | 00:00:00 | | 2012-08-07 | 1,258,700 | 11.25 | 11.66 | 11.20 | 11.50 | 00:00:00 | | 2012-08-08 | 1,273,600 | 11.63 | 11.64 | 11.25 | 11.34 | 00:00:00 | | 2012-08-09 | 1,221,100 | 11.40 | 11.63 | 11.35 | 11.60 | 00:00:00 | | 2012-08-10 | 805,900 | 11.57 | 11.70 | 11.51 | 11.60 | 00:00:00 | | 2012-08-13 | 535,500 | 11.56 | 11.62 | 11.44 | 11.56 | 00:00:00 | | 2012-08-14 | 1,464,700 | 11.70 | 12.15 | 11.66 | 11.72 | 00:00:00 | | 2012-08-15 | 342,500 | 11.76 | 11.80 | 11.63 | 11.67 | 00:00:00 | | 2012-08-16 | 909,400 | 11.75 | 11.75 | 11.65 | 11.69 | 00:00:00 | | 2012-08-17 | 636,300 | 11.74 | 11.78 | 11.70 | 11.74 | 00:00:00 | | 2012-08-20 | 551,800 | 11.75 | 11.88 | 11.69 | 11.79 | 00:00:00 | | 2012-08-21 | 1,479,500 | 11.85 | 12.06 | 11.81 | 12.02 | 00:00:00 | | 2012-08-22 | 905,200 | 12.02 | 12.05 | 11.81 | 12.05 | 00:00:00 | | 2012-08-23 | 1,329,500 | 12.08 | 12.18 | 11.70 | 11.71 | 00:00:00 | | 2012-08-24 | 682,100 | 11.70 | 11.76 | 11.51 | 11.64 | 00:00:00 | | 2012-08-27 | 438,200 | 11.70 | 11.74 | 11.54 | 11.65 | 00:00:00 | | 2012-08-28 | 822,800 | 11.66 | 11.96 | 11.60 | 11.96 | 00:00:00 | | 2012-08-29 | 660,700 | 11.96 | 11.99 | 11.81 | 11.85 | 00:00:00 | | 2012-08-30 | 446,000 | 11.87 | 11.90 | 11.77 | 11.82 | 00:00:00 | | 2012-08-31 | 927,700 | 11.83 | 12.07 | 11.75 | 11.94 | 00:00:00 | | 2012-09-03 | 1,134,000 | 12.07 | 12.40 | 12.02 | 12.35 | 00:00:00 | | 2012-09-04 | 887,500 | 12.39 | 12.52 | 12.22 | 12.27 | 00:00:00 | | 2012-09-05 | 1,189,600 | 12.27 | 12.35 | 12.06 | 12.14 | 00:00:00 | | 2012-09-06 | 1,218,200 | 12.14 | 12.61 | 12.14 | 12.60 | 00:00:00 | | 2012-09-07 | 1,222,100 | 12.65 | 12.98 | 12.47 | 12.65 | 00:00:00 | | 2012-09-10 | 688,600 | 12.65 | 12.73 | 12.50 | 12.60 | 00:00:00 | | 2012-09-11 | 805,000 | 12.55 | 12.75 | 12.49 | 12.75 | 00:00:00 | | 2012-09-12 | 810,300 | 12.77 | 12.86 | 12.61 | 12.68 | 00:00:00 | | 2012-09-13 | 747,000 | 12.65 | 12.86 | 12.56 | 12.80 | 00:00:00 | | 2012-09-14 | 1,080,300 | 12.90 | 13.21 | 12.90 | 13.12 | 00:00:00 | | 2012-09-17 | 1,190,700 | 13.11 | 13.20 | 12.85 | 13.20 | 00:00:00 | | 2012-09-18 | 1,180,900 | 13.22 | 13.22 | 12.88 | 12.91 | 00:00:00 | | 2012-09-19 | 1,016,900 | 12.91 | 13.15 | 12.91 | 13.03 | 00:00:00 | | 2012-09-20 | 757,100 | 12.95 | 13.00 | 12.90 | 12.93 | 00:00:00 | | 2012-09-21 | 1,458,200 | 12.99 | 13.07 | 12.88 | 13.01 | 00:00:00 | | 2012-09-24 | 601,700 | 12.95 | 13.05 | 12.85 | 12.85 | 00:00:00 | | 2012-09-25 | 901,200 | 12.76 | 12.91 | 12.69 | 12.69 | 00:00:00 | | 2012-09-26 | 936,300 | 12.56 | 12.60 | 12.35 | 12.46 | 00:00:00 | | 2012-09-27 | 598,700 | 12.49 | 12.61 | 12.38 | 12.43 | 00:00:00 | | 2012-09-28 | 1,150,000 | 12.53 | 12.63 | 12.42 | 12.62 | 00:00:00 | | 2012-10-01 | 750,100 | 12.56 | 12.84 | 12.55 | 12.84 | 00:00:00 | | 2012-10-02 | 832,900 | 12.77 | 12.94 | 12.72 | 12.90 | 00:00:00 | | 2012-10-03 | 757,800 | 12.81 | 12.87 | 12.66 | 12.74 | 00:00:00 | | 2012-10-04 | 950,800 | 12.77 | 12.80 | 12.32 | 12.52 | 00:00:00 | | 2012-10-05 | 388,500 | 12.56 | 12.73 | 12.53 | 12.70 | 00:00:00 | | 2012-10-08 | 499,000 | 12.64 | 12.77 | 12.51 | 12.77 | 00:00:00 | | 2012-10-09 | 637,600 | 12.77 | 12.82 | 12.67 | 12.74 | 00:00:00 | | 2012-10-10 | 601,600 | 12.71 | 12.85 | 12.65 | 12.85 | 00:00:00 | | 2012-10-11 | 1,507,400 | 12.80 | 13.07 | 12.70 | 13.05 | 00:00:00 | | 2012-10-12 | 983,900 | 13.06 | 13.17 | 12.85 | 12.90 | 00:00:00 | | 2012-10-15 | 842,900 | 12.90 | 13.05 | 12.90 | 12.98 | 00:00:00 | | 2012-10-16 | 1,143,900 | 13.05 | 13.20 | 12.95 | 13.20 | 00:00:00 | | 2012-10-17 | 1,545,200 | 13.20 | 13.27 | 13.10 | 13.18 | 00:00:00 | | 2012-10-18 | 1,224,300 | 13.16 | 13.22 | 13.02 | 13.22 | 00:00:00 | | 2012-10-19 | 543,000 | 13.15 | 13.28 | 13.07 | 13.10 | 00:00:00 | | 2012-10-22 | 725,900 | 13.10 | 13.15 | 12.97 | 13.00 | 00:00:00 | | 2012-10-23 | 1,222,000 | 13.05 | 13.07 | 12.65 | 12.73 | 00:00:00 | | 2012-10-24 | 679,400 | 12.75 | 12.85 | 12.63 | 12.70 | 00:00:00 | | 2012-10-25 | 624,900 | 12.77 | 12.80 | 12.56 | 12.56 | 00:00:00 | | 2012-10-26 | 791,500 | 12.58 | 12.74 | 12.50 | 12.66 | 00:00:00 | | 2012-10-29 | 498,900 | 12.70 | 12.77 | 12.56 | 12.65 | 00:00:00 | | 2012-10-30 | 455,700 | 12.73 | 12.78 | 12.64 | 12.75 | 00:00:00 | | 2012-10-31 | 2,216,400 | 12.80 | 12.92 | 12.35 | 12.35 | 00:00:00 | | 2012-11-01 | 960,100 | 12.35 | 12.57 | 12.33 | 12.35 | 00:00:00 | | 2012-11-02 | 1,279,500 | 12.38 | 12.45 | 12.15 | 12.24 | 00:00:00 | | 2012-11-05 | 701,200 | 12.20 | 12.31 | 12.11 | 12.21 | 00:00:00 | | 2012-11-06 | 659,500 | 12.23 | 12.30 | 12.18 | 12.28 | 00:00:00 | | 2012-11-07 | 1,084,000 | 12.35 | 12.39 | 12.00 | 12.00 | 00:00:00 | | 2012-11-08 | 1,164,700 | 12.07 | 12.13 | 12.00 | 12.00 | 00:00:00 | | 2012-11-09 | 1,247,400 | 12.00 | 12.16 | 11.80 | 12.10 | 00:00:00 | | 2012-11-12 | 775,000 | 12.14 | 12.14 | 12.01 | 12.02 | 00:00:00 | | 2012-11-13 | 946,100 | 12.00 | 12.04 | 11.91 | 12.02 | 00:00:00 | | 2012-11-14 | 1,295,100 | 12.03 | 12.12 | 11.99 | 12.01 | 00:00:00 | | 2012-11-15 | 1,420,600 | 11.99 | 12.16 | 11.93 | 11.98 | 00:00:00 | | 2012-11-16 | 980,600 | 11.96 | 11.97 | 11.76 | 11.76 | 00:00:00 | | 2012-11-19 | 1,238,000 | 11.83 | 12.27 | 11.81 | 12.25 | 00:00:00 | | 2012-11-20 | 1,153,000 | 12.25 | 12.48 | 12.19 | 12.44 | 00:00:00 | | 2012-11-21 | 1,154,000 | 12.40 | 12.48 | 12.30 | 12.38 | 00:00:00 | | 2012-11-22 | 1,274,600 | 12.41 | 12.54 | 12.40 | 12.42 | 00:00:00 | | 2012-11-23 | 940,600 | 12.43 | 12.48 | 12.25 | 12.40 | 00:00:00 | | 2012-11-26 | 1,567,100 | 12.35 | 12.38 | 12.19 | 12.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
