|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-26 | 1,567,100 | 12.35 | 12.38 | 12.19 | 12.22 | 00:00:00 | | 2012-11-27 | 9,705,000 | 11.55 | 11.69 | 11.40 | 11.50 | 00:00:00 | | 2012-11-28 | 2,686,300 | 11.52 | 11.56 | 11.44 | 11.52 | 00:00:00 | | 2012-11-29 | 2,548,800 | 11.59 | 11.75 | 11.55 | 11.75 | 00:00:00 | | 2012-11-30 | 3,939,400 | 11.79 | 11.91 | 11.72 | 11.79 | 00:00:00 | | 2012-12-03 | 1,105,500 | 11.81 | 11.85 | 11.70 | 11.74 | 00:00:00 | | 2012-12-04 | 923,800 | 11.76 | 11.76 | 11.68 | 11.74 | 00:00:00 | | 2012-12-05 | 1,524,900 | 11.80 | 11.84 | 11.75 | 11.84 | 00:00:00 | | 2012-12-06 | 1,226,100 | 11.85 | 11.91 | 11.76 | 11.86 | 00:00:00 | | 2012-12-07 | 1,090,200 | 11.90 | 11.95 | 11.69 | 11.74 | 00:00:00 | | 2012-12-10 | 825,200 | 11.74 | 11.74 | 11.58 | 11.70 | 00:00:00 | | 2012-12-11 | 1,152,000 | 11.69 | 11.77 | 11.69 | 11.74 | 00:00:00 | | 2012-12-12 | 1,451,500 | 11.75 | 11.78 | 11.70 | 11.74 | 00:00:00 | | 2012-12-13 | 1,499,900 | 11.77 | 11.78 | 11.70 | 11.75 | 00:00:00 | | 2012-12-14 | 1,642,900 | 11.75 | 11.77 | 11.68 | 11.76 | 00:00:00 | | 2012-12-17 | 1,075,500 | 11.72 | 11.78 | 11.68 | 11.73 | 00:00:00 | | 2012-12-18 | 1,014,800 | 11.77 | 11.78 | 11.70 | 11.75 | 00:00:00 | | 2012-12-19 | 1,525,800 | 11.78 | 11.92 | 11.73 | 11.85 | 00:00:00 | | 2012-12-20 | 1,390,100 | 11.86 | 11.94 | 11.85 | 11.88 | 00:00:00 | | 2012-12-21 | 1,711,100 | 11.87 | 11.88 | 11.74 | 11.85 | 00:00:00 | | 2012-12-24 | 225,200 | 11.74 | 11.85 | 11.74 | 11.85 | 00:00:00 | | 2012-12-25 | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 00:00:00 | | 2012-12-26 | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 00:00:00 | | 2012-12-27 | 1,078,000 | 11.85 | 11.90 | 11.81 | 11.85 | 00:00:00 | | 2012-12-28 | 1,045,700 | 11.89 | 11.90 | 11.61 | 11.64 | 00:00:00 | | 2012-12-31 | 524,500 | 11.70 | 11.77 | 11.64 | 11.76 | 00:00:00 | | 2013-01-01 | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 00:00:00 | | 2013-01-02 | 1,922,500 | 11.85 | 12.22 | 11.85 | 12.22 | 00:00:00 | | 2013-01-03 | 2,124,800 | 12.15 | 12.39 | 11.59 | 12.38 | 00:00:00 | | 2013-01-04 | 1,185,100 | 12.35 | 12.43 | 12.30 | 12.41 | 00:00:00 | | 2013-01-07 | 1,693,300 | 12.42 | 12.60 | 12.38 | 12.52 | 00:00:00 | | 2013-01-08 | 2,993,700 | 12.35 | 12.37 | 12.05 | 12.05 | 00:00:00 | | 2013-01-09 | 1,964,300 | 12.05 | 12.22 | 12.05 | 12.07 | 00:00:00 | | 2013-01-10 | 2,654,800 | 12.11 | 12.49 | 12.11 | 12.15 | 00:00:00 | | 2013-01-11 | 2,314,400 | 12.20 | 12.38 | 12.19 | 12.38 | 00:00:00 | | 2013-01-14 | 1,322,100 | 12.43 | 12.50 | 12.22 | 12.30 | 00:00:00 | | 2013-01-15 | 1,288,500 | 12.30 | 12.31 | 12.06 | 12.15 | 00:00:00 | | 2013-01-16 | 1,208,000 | 12.08 | 12.17 | 12.01 | 12.10 | 00:00:00 | | 2013-01-17 | 1,427,300 | 12.10 | 12.19 | 12.05 | 12.09 | 00:00:00 | | 2013-01-18 | 2,186,300 | 12.10 | 12.12 | 11.91 | 12.08 | 00:00:00 | | 2013-01-21 | 1,049,600 | 12.07 | 12.15 | 12.00 | 12.12 | 00:00:00 | | 2013-01-22 | 1,877,900 | 12.11 | 12.38 | 12.03 | 12.34 | 00:00:00 | | 2013-01-23 | 1,953,900 | 12.21 | 12.50 | 12.21 | 12.50 | 00:00:00 | | 2013-01-24 | 954,800 | 12.52 | 12.52 | 12.29 | 12.49 | 00:00:00 | | 2013-02-04 | 1,264,300 | 12.14 | 12.19 | 11.97 | 12.00 | 00:00:00 | | 2013-02-11 | 1,274,200 | 11.78 | 11.89 | 11.65 | 11.83 | 00:00:00 | | 2013-02-12 | 1,302,800 | 11.89 | 12.11 | 11.85 | 12.11 | 00:00:00 | | 2013-02-15 | 1,055,600 | 11.94 | 11.94 | 11.76 | 11.76 | 00:00:00 | | 2013-02-18 | 567,700 | 11.80 | 11.81 | 11.70 | 11.74 | 00:00:00 | | 2013-02-19 | 1,053,100 | 11.75 | 11.94 | 11.75 | 11.81 | 00:00:00 | | 2013-02-20 | 690,100 | 11.83 | 11.95 | 11.78 | 11.90 | 00:00:00 | | 2013-02-21 | 1,415,200 | 11.85 | 11.87 | 11.66 | 11.74 | 00:00:00 | | 2013-02-22 | 1,254,700 | 11.81 | 11.86 | 11.65 | 11.69 | 00:00:00 | | 2013-02-25 | 2,050,700 | 11.84 | 12.02 | 11.76 | 11.88 | 00:00:00 | | 2013-03-04 | 935,500 | 11.67 | 11.73 | 11.60 | 11.65 | 00:00:00 | | 2013-03-11 | 1,397,700 | 12.14 | 12.15 | 11.88 | 11.90 | 00:00:00 | | 2013-03-12 | 965,600 | 11.95 | 12.06 | 11.94 | 12.05 | 00:00:00 | | 2013-03-13 | 1,092,100 | 12.07 | 12.08 | 11.93 | 11.99 | 00:00:00 | | 2013-03-14 | 1,726,800 | 11.99 | 12.14 | 11.99 | 12.14 | 00:00:00 | | 2013-03-15 | 1,669,500 | 12.15 | 12.18 | 12.07 | 12.14 | 00:00:00 | | 2013-03-18 | 1,089,100 | 12.00 | 12.13 | 11.95 | 12.10 | 00:00:00 | | 2013-03-19 | 938,100 | 12.14 | 12.14 | 12.03 | 12.08 | 00:00:00 | | 2013-03-20 | 1,268,800 | 12.08 | 12.15 | 12.08 | 12.13 | 00:00:00 | | 2013-03-21 | 1,496,500 | 12.10 | 12.15 | 12.05 | 12.10 | 00:00:00 | | 2013-03-22 | 1,198,200 | 12.06 | 12.19 | 12.05 | 12.18 | 00:00:00 | | 2013-03-25 | 1,330,600 | 12.20 | 12.23 | 12.10 | 12.13 | 00:00:00 | | 2013-03-28 | 1,788,000 | 12.14 | 12.38 | 12.06 | 12.22 | 00:00:00 | | 2013-03-29 | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 00:00:00 | | 2013-04-01 | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 00:00:00 | | 2013-04-02 | 1,355,000 | 12.25 | 12.34 | 12.23 | 12.30 | 00:00:00 | | 2013-04-03 | 1,054,600 | 12.28 | 12.28 | 12.06 | 12.06 | 00:00:00 | | 2013-04-04 | 1,099,700 | 12.09 | 12.18 | 11.96 | 11.99 | 00:00:00 | | 2013-04-05 | 1,354,400 | 12.03 | 12.04 | 11.72 | 11.78 | 00:00:00 | | 2013-04-08 | 1,299,500 | 11.78 | 11.82 | 11.66 | 11.71 | 00:00:00 | | 2013-04-09 | 767,800 | 11.80 | 11.85 | 11.74 | 11.81 | 00:00:00 | | 2013-04-10 | 1,543,100 | 11.84 | 12.11 | 11.84 | 12.00 | 00:00:00 | | 2013-04-11 | 1,426,100 | 12.00 | 12.10 | 12.00 | 12.06 | 00:00:00 | | 2013-04-12 | 1,086,600 | 12.05 | 12.08 | 12.01 | 12.03 | 00:00:00 | | 2013-04-16 | 1,564,100 | 11.75 | 11.85 | 11.68 | 11.73 | 00:00:00 | | 2013-04-17 | 1,542,200 | 11.78 | 11.78 | 11.48 | 11.56 | 00:00:00 | | 2013-04-23 | 1,222,600 | 11.73 | 11.85 | 11.68 | 11.81 | 00:00:00 | | 2013-04-24 | 1,761,600 | 11.86 | 11.94 | 11.76 | 11.89 | 00:00:00 | | 2013-04-25 | 1,802,200 | 11.91 | 12.13 | 11.88 | 12.10 | 00:00:00 | | 2013-04-26 | 1,071,000 | 12.10 | 12.10 | 11.90 | 12.03 | 00:00:00 | | 2013-04-29 | 2,361,900 | 12.10 | 12.27 | 12.10 | 12.24 | 00:00:00 | | 2013-04-30 | 1,481,000 | 12.30 | 12.30 | 12.10 | 12.17 | 00:00:00 | | 2013-05-01 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | | 2013-05-02 | 1,198,200 | 12.18 | 12.18 | 11.98 | 12.10 | 00:00:00 | | 2013-05-03 | 1,971,000 | 12.12 | 12.30 | 12.09 | 12.30 | 00:00:00 | | 2013-05-06 | 1,098,800 | 12.25 | 12.39 | 12.22 | 12.39 | 00:00:00 | | 2013-05-07 | 1,186,300 | 12.40 | 12.51 | 12.39 | 12.49 | 00:00:00 | | 2013-05-08 | 1,140,400 | 12.49 | 12.56 | 12.45 | 12.56 | 00:00:00 | | 2013-05-09 | 957,500 | 12.50 | 12.56 | 12.48 | 12.54 | 00:00:00 | | 2013-05-10 | 1,096,900 | 12.53 | 12.69 | 12.53 | 12.64 | 00:00:00 | | 2013-05-13 | 1,067,700 | 12.54 | 12.64 | 12.52 | 12.55 | 00:00:00 | | 2013-05-16 | 1,131,200 | 12.53 | 12.53 | 12.41 | 12.44 | 00:00:00 | | 2013-05-17 | 866,900 | 12.37 | 12.52 | 12.37 | 12.47 | 00:00:00 | | 2013-05-20 | 990,200 | 12.49 | 12.53 | 12.44 | 12.53 | 00:00:00 | | 2013-05-23 | 1,513,500 | 12.11 | 12.25 | 12.11 | 12.23 | 00:00:00 | | 2013-05-24 | 1,093,400 | 12.30 | 12.35 | 12.22 | 12.31 | 00:00:00 | | 2013-05-27 | 438,900 | 12.39 | 12.44 | 12.30 | 12.44 | 00:00:00 | | 2013-05-28 | 1,418,700 | 12.45 | 12.54 | 12.39 | 12.49 | 00:00:00 | | 2013-05-29 | 1,185,600 | 12.45 | 12.53 | 12.40 | 12.47 | 00:00:00 | | 2013-06-03 | 2,070,400 | 12.80 | 12.80 | 12.55 | 12.65 | 00:00:00 | | 2013-06-04 | 1,335,100 | 12.69 | 12.78 | 12.65 | 12.74 | 00:00:00 | | 2013-06-05 | 1,469,700 | 12.66 | 12.75 | 12.47 | 12.52 | 00:00:00 | | 2013-06-06 | 1,174,200 | 12.52 | 12.56 | 12.32 | 12.32 | 00:00:00 | | 2013-06-07 | 898,100 | 12.41 | 12.52 | 12.30 | 12.49 | 00:00:00 | | 2013-06-10 | 1,653,800 | 12.41 | 12.65 | 12.41 | 12.52 | 00:00:00 | | 2013-06-13 | 1,081,300 | 12.30 | 12.39 | 12.12 | 12.28 | 00:00:00 | | 2013-06-14 | 797,800 | 12.33 | 12.45 | 12.28 | 12.32 | 00:00:00 | | 2013-06-17 | 823,900 | 12.34 | 12.47 | 12.32 | 12.37 | 00:00:00 | | 2013-06-24 | 1,477,600 | 11.86 | 11.89 | 11.44 | 11.44 | 00:00:00 | | 2013-06-27 | 1,000,600 | 11.82 | 11.84 | 11.52 | 11.57 | 00:00:00 | | 2013-06-28 | 1,666,700 | 11.58 | 11.71 | 11.27 | 11.38 | 00:00:00 | | 2013-07-08 | 1,072,600 | 11.60 | 11.65 | 11.50 | 11.56 | 00:00:00 | | 2013-07-11 | 1,500,400 | 11.65 | 11.70 | 11.45 | 11.50 | 00:00:00 | | 2013-07-12 | 896,700 | 11.51 | 11.66 | 11.44 | 11.46 | 00:00:00 | | 2013-07-15 | 618,600 | 11.50 | 11.60 | 11.46 | 11.56 | 00:00:00 | | 2013-07-22 | 935,300 | 11.83 | 12.01 | 11.80 | 11.91 | 00:00:00 | | 2013-07-25 | 1,020,600 | 12.16 | 12.20 | 12.04 | 12.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
