|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-07-25 | 1,020,600 | 12.16 | 12.20 | 12.04 | 12.07 | 00:00:00 | | 2013-07-26 | 759,800 | 12.16 | 12.20 | 12.00 | 12.02 | 00:00:00 | | 2013-08-06 | 1,170,800 | 12.48 | 12.53 | 12.36 | 12.50 | 00:00:00 | | 2013-08-07 | 770,100 | 12.49 | 12.49 | 12.31 | 12.43 | 00:00:00 | | 2013-08-08 | 1,394,200 | 12.39 | 12.52 | 12.36 | 12.52 | 00:00:00 | | 2013-08-09 | 1,368,500 | 12.55 | 12.62 | 12.44 | 12.62 | 00:00:00 | | 2013-08-12 | 836,700 | 12.57 | 12.60 | 12.51 | 12.60 | 00:00:00 | | 2013-08-19 | 887,100 | 12.51 | 12.67 | 12.45 | 12.56 | 00:00:00 | | 2013-08-20 | 780,300 | 12.45 | 12.48 | 12.31 | 12.43 | 00:00:00 | | 2013-08-21 | 1,014,600 | 12.43 | 12.57 | 12.38 | 12.40 | 00:00:00 | | 2013-08-22 | 1,170,300 | 12.38 | 12.77 | 12.38 | 12.73 | 00:00:00 | | 2013-08-23 | 1,114,800 | 12.75 | 12.81 | 12.65 | 12.80 | 00:00:00 | | 2013-08-27 | 1,518,900 | 12.81 | 12.81 | 12.58 | 12.62 | 00:00:00 | | 2013-08-28 | 2,084,800 | 12.55 | 13.06 | 12.55 | 13.06 | 00:00:00 | | 2013-08-29 | 1,535,600 | 13.05 | 13.05 | 12.84 | 13.00 | 00:00:00 | | 2013-08-30 | 5,879,500 | 13.02 | 13.04 | 12.73 | 12.73 | 00:00:00 | | 2013-09-02 | 763,300 | 12.92 | 12.95 | 12.80 | 12.95 | 00:00:00 | | 2013-09-03 | 1,333,900 | 12.94 | 13.00 | 12.75 | 12.99 | 00:00:00 | | 2013-09-04 | 1,609,100 | 13.00 | 13.13 | 12.97 | 13.06 | 00:00:00 | | 2013-09-09 | 1,074,800 | 13.31 | 13.40 | 13.19 | 13.22 | 00:00:00 | | 2013-09-10 | 1,721,500 | 13.31 | 13.32 | 13.05 | 13.12 | 00:00:00 | | 2013-09-11 | 1,515,500 | 13.11 | 13.25 | 13.09 | 13.22 | 00:00:00 | | 2013-09-12 | 997,800 | 13.22 | 13.23 | 13.05 | 13.05 | 00:00:00 | | 2013-09-13 | 868,000 | 12.91 | 12.97 | 12.74 | 12.90 | 00:00:00 | | 2013-09-17 | 2,980,300 | 12.68 | 12.68 | 12.00 | 12.36 | 00:00:00 | | 2013-09-18 | 1,145,500 | 12.40 | 12.61 | 12.33 | 12.48 | 00:00:00 | | 2013-09-23 | 1,177,000 | 12.52 | 12.55 | 12.42 | 12.44 | 00:00:00 | | 2013-09-26 | 931,300 | 12.53 | 12.53 | 12.34 | 12.42 | 00:00:00 | | 2013-09-27 | 1,068,300 | 12.45 | 12.45 | 12.31 | 12.37 | 00:00:00 | | 2013-09-30 | 1,100,200 | 12.31 | 12.38 | 12.15 | 12.30 | 00:00:00 | | 2013-10-07 | 707,300 | 12.47 | 12.48 | 12.26 | 12.40 | 00:00:00 | | 2013-10-08 | 742,900 | 12.39 | 12.44 | 12.23 | 12.23 | 00:00:00 | | 2013-10-09 | 1,160,300 | 12.24 | 12.32 | 12.15 | 12.29 | 00:00:00 | | 2013-10-14 | 667,200 | 12.45 | 12.55 | 12.38 | 12.55 | 00:00:00 | | 2013-10-22 | 1,208,000 | 12.94 | 12.94 | 12.68 | 12.76 | 00:00:00 | | 2013-10-23 | 1,089,900 | 12.74 | 12.74 | 12.50 | 12.50 | 00:00:00 | | 2013-11-05 | 1,199,400 | 12.53 | 12.63 | 12.52 | 12.54 | 00:00:00 | | 2013-11-06 | 896,200 | 12.60 | 12.62 | 12.56 | 12.60 | 00:00:00 | | 2013-11-11 | 1,048,300 | 12.39 | 12.41 | 12.34 | 12.38 | 00:00:00 | | 2013-11-12 | 919,700 | 12.40 | 12.47 | 12.32 | 12.32 | 00:00:00 | | 2013-11-13 | 1,245,600 | 12.33 | 12.41 | 12.26 | 12.31 | 00:00:00 | | 2013-11-14 | 1,792,600 | 12.26 | 12.31 | 12.01 | 12.02 | 00:00:00 | | 2013-11-15 | 1,790,600 | 12.10 | 12.14 | 12.03 | 12.03 | 00:00:00 | | 2013-11-21 | 1,078,200 | 12.08 | 12.16 | 12.06 | 12.10 | 00:00:00 | | 2013-11-22 | 866,600 | 12.14 | 12.14 | 12.02 | 12.02 | 00:00:00 | | 2013-11-25 | 1,061,600 | 12.05 | 12.10 | 12.02 | 12.05 | 00:00:00 | | 2013-11-28 | 1,127,600 | 12.17 | 12.27 | 12.12 | 12.15 | 00:00:00 | | 2013-11-29 | 930,800 | 12.15 | 12.27 | 12.15 | 12.19 | 00:00:00 | | 2013-12-03 | 939,900 | 12.08 | 12.11 | 11.97 | 11.98 | 00:00:00 | | 2013-12-04 | 2,053,100 | 12.02 | 12.02 | 11.70 | 11.74 | 00:00:00 | | 2013-12-05 | 2,300,800 | 11.77 | 11.77 | 11.57 | 11.62 | 00:00:00 | | 2013-12-06 | 1,350,700 | 11.67 | 11.69 | 11.55 | 11.63 | 00:00:00 | | 2013-12-09 | 1,278,700 | 11.65 | 11.69 | 11.58 | 11.61 | 00:00:00 | | 2013-12-12 | 1,807,500 | 11.73 | 11.73 | 11.48 | 11.49 | 00:00:00 | | 2013-12-13 | 1,012,200 | 11.50 | 11.65 | 11.49 | 11.53 | 00:00:00 | | 2013-12-16 | 894,100 | 11.51 | 11.61 | 11.46 | 11.56 | 00:00:00 | | 2013-12-17 | 684,900 | 11.53 | 11.57 | 11.42 | 11.45 | 00:00:00 | | 2013-12-18 | 1,323,500 | 11.53 | 11.78 | 11.46 | 11.77 | 00:00:00 | | 2013-12-19 | 1,207,100 | 11.84 | 11.94 | 11.68 | 11.78 | 00:00:00 | | 2013-12-20 | 996,400 | 11.73 | 11.89 | 11.73 | 11.84 | 00:00:00 | | 2013-12-23 | 615,800 | 11.88 | 11.98 | 11.81 | 11.97 | 00:00:00 | | 2013-12-26 | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 00:00:00 | | 2013-12-27 | 563,400 | 11.85 | 11.95 | 11.82 | 11.91 | 00:00:00 | | 2014-01-07 | 1,230,500 | 11.92 | 12.10 | 11.87 | 12.09 | 00:00:00 | | 2014-01-08 | 1,559,600 | 12.10 | 12.10 | 11.94 | 12.06 | 00:00:00 | | 2014-01-09 | 1,577,200 | 12.06 | 12.06 | 11.95 | 11.95 | 00:00:00 | | 2014-01-10 | 1,701,100 | 11.93 | 12.03 | 11.93 | 11.95 | 00:00:00 | | 2014-01-13 | 1,014,800 | 11.98 | 12.02 | 11.95 | 11.95 | 00:00:00 | | 2014-01-14 | 895,600 | 11.92 | 11.94 | 11.83 | 11.89 | 00:00:00 | | 2014-01-15 | 1,550,800 | 11.91 | 11.98 | 11.72 | 11.72 | 00:00:00 | | 2014-01-16 | 1,554,400 | 11.73 | 11.87 | 11.72 | 11.82 | 00:00:00 | | 2014-01-17 | 1,225,700 | 11.81 | 12.03 | 11.76 | 12.00 | 00:00:00 | | 2014-01-20 | 827,500 | 12.01 | 12.11 | 12.01 | 12.07 | 00:00:00 | | 2014-01-21 | 953,900 | 12.10 | 12.10 | 11.96 | 12.02 | 00:00:00 | | 2014-01-22 | 857,600 | 12.03 | 12.05 | 11.90 | 11.90 | 00:00:00 | | 2014-01-23 | 1,131,300 | 11.92 | 11.97 | 11.85 | 11.91 | 00:00:00 | | 2014-01-24 | 1,569,900 | 11.89 | 11.94 | 11.75 | 11.81 | 00:00:00 | | 2014-01-27 | 1,354,000 | 11.82 | 11.86 | 11.62 | 11.65 | 00:00:00 | | 2014-01-28 | 979,500 | 11.70 | 11.80 | 11.65 | 11.69 | 00:00:00 | | 2014-01-29 | 1,633,200 | 11.78 | 11.93 | 11.61 | 11.77 | 00:00:00 | | 2014-01-30 | 810,600 | 11.81 | 11.81 | 11.52 | 11.53 | 00:00:00 | | 2014-01-31 | 1,532,600 | 11.59 | 11.64 | 11.41 | 11.48 | 00:00:00 | | 2014-02-05 | 1,060,400 | 11.27 | 11.27 | 11.10 | 11.15 | 00:00:00 | | 2014-02-10 | 1,680,200 | 11.51 | 11.56 | 11.26 | 11.28 | 00:00:00 | | 2014-02-17 | 1,102,600 | 11.68 | 11.91 | 11.60 | 11.81 | 00:00:00 | | 2014-02-18 | 782,900 | 11.80 | 11.85 | 11.73 | 11.77 | 00:00:00 | | 2014-02-19 | 652,600 | 11.78 | 11.86 | 11.70 | 11.77 | 00:00:00 | | 2014-02-24 | 801,200 | 11.90 | 12.05 | 11.90 | 12.02 | 00:00:00 | | 2014-02-27 | 959,000 | 12.19 | 12.22 | 11.98 | 12.06 | 00:00:00 | | 2014-02-28 | 773,600 | 12.11 | 12.18 | 12.06 | 12.18 | 00:00:00 | | 2014-03-03 | 1,282,600 | 11.95 | 12.05 | 11.62 | 11.85 | 00:00:00 | | 2014-03-04 | 1,427,000 | 11.89 | 12.03 | 11.86 | 11.93 | 00:00:00 | | 2014-03-05 | 1,313,500 | 11.98 | 12.10 | 11.90 | 12.06 | 00:00:00 | | 2014-03-06 | 877,500 | 12.07 | 12.14 | 12.06 | 12.13 | 00:00:00 | | 2014-03-07 | 1,397,900 | 12.19 | 12.24 | 12.14 | 12.20 | 00:00:00 | | 2014-03-10 | 752,400 | 12.23 | 12.28 | 12.15 | 12.23 | 00:00:00 | | 2014-03-11 | 680,800 | 12.23 | 12.28 | 12.19 | 12.25 | 00:00:00 | | 2014-03-12 | 775,000 | 12.23 | 12.23 | 12.02 | 12.07 | 00:00:00 | | 2014-03-13 | 732,300 | 12.12 | 12.18 | 11.90 | 11.91 | 00:00:00 | | 2014-03-14 | 2,048,400 | 11.88 | 11.88 | 11.67 | 11.73 | 00:00:00 | | 2014-03-17 | 1,264,300 | 11.75 | 11.81 | 11.68 | 11.77 | 00:00:00 | | 2014-03-18 | 1,391,200 | 11.79 | 12.05 | 11.77 | 12.04 | 00:00:00 | | 2014-03-19 | 909,500 | 12.05 | 12.06 | 11.91 | 12.05 | 00:00:00 | | 2014-03-20 | 1,787,700 | 11.94 | 11.94 | 11.73 | 11.86 | 00:00:00 | | 2014-03-21 | 1,789,900 | 11.87 | 11.95 | 11.81 | 11.88 | 00:00:00 | | 2014-03-24 | 993,100 | 11.90 | 11.95 | 11.90 | 11.92 | 00:00:00 | | 2014-03-27 | 1,416,000 | 12.36 | 12.48 | 12.28 | 12.48 | 00:00:00 | | 2014-03-28 | 9,359,600 | 12.40 | 12.48 | 12.27 | 12.40 | 00:00:00 | | 2014-03-31 | 1,498,700 | 12.44 | 12.60 | 12.44 | 12.53 | 00:00:00 | | 2014-04-01 | 1,234,700 | 12.56 | 12.60 | 12.48 | 12.50 | 00:00:00 | | 2014-04-02 | 1,150,500 | 12.59 | 12.62 | 12.44 | 12.59 | 00:00:00 | | 2014-04-03 | 925,900 | 12.60 | 12.64 | 12.52 | 12.60 | 00:00:00 | | 2014-04-04 | 1,197,800 | 12.62 | 12.67 | 12.51 | 12.67 | 00:00:00 | | 2014-04-07 | 1,797,900 | 12.61 | 12.73 | 12.59 | 12.72 | 00:00:00 | | 2014-04-10 | 1,121,100 | 12.56 | 12.64 | 12.40 | 12.40 | 00:00:00 | | 2014-04-11 | 1,051,500 | 12.38 | 12.44 | 12.34 | 12.40 | 00:00:00 | | 2014-04-14 | 1,439,900 | 12.33 | 12.40 | 12.31 | 12.40 | 00:00:00 | | 2014-04-21 | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 00:00:00 | | 2014-04-22 | 994,900 | 12.62 | 12.69 | 12.56 | 12.63 | 00:00:00 | | 2014-04-23 | 909,300 | 12.65 | 12.66 | 12.53 | 12.57 | 00:00:00 | | 2014-04-24 | 796,100 | 12.62 | 12.67 | 12.57 | 12.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
