|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2014-04-24 | 796,100 | 12.62 | 12.67 | 12.57 | 12.67 | 00:00:00 | 2014-04-25 | 449,700 | 12.64 | 12.69 | 12.55 | 12.68 | 00:00:00 | 2014-04-28 | 1,353,400 | 12.44 | 12.57 | 12.35 | 12.57 | 00:00:00 | 2014-04-29 | 1,097,400 | 12.59 | 12.59 | 12.35 | 12.44 | 00:00:00 | 2014-04-30 | 2,014,900 | 12.39 | 12.65 | 12.39 | 12.48 | 00:00:00 | 2014-05-05 | 649,800 | 12.61 | 12.65 | 12.49 | 12.54 | 00:00:00 | 2014-05-06 | 1,448,000 | 12.57 | 12.66 | 12.56 | 12.66 | 00:00:00 | 2014-05-07 | 1,116,500 | 12.63 | 12.69 | 12.60 | 12.69 | 00:00:00 | 2014-05-08 | 1,123,800 | 12.65 | 12.75 | 12.64 | 12.75 | 00:00:00 | 2014-05-09 | 1,419,300 | 12.70 | 12.80 | 12.66 | 12.80 | 00:00:00 | 2014-05-12 | 1,157,900 | 12.74 | 12.97 | 12.74 | 12.97 | 00:00:00 | 2014-05-15 | 2,450,600 | 12.81 | 12.96 | 12.70 | 12.77 | 00:00:00 | 2014-05-16 | 2,144,100 | 12.80 | 12.86 | 12.69 | 12.85 | 00:00:00 | 2014-05-19 | 942,800 | 12.70 | 12.84 | 12.69 | 12.76 | 00:00:00 | 2014-05-20 | 1,308,000 | 12.73 | 12.80 | 12.72 | 12.77 | 00:00:00 | 2014-05-21 | 1,119,400 | 12.78 | 12.90 | 12.72 | 12.84 | 00:00:00 | 2014-05-22 | 795,700 | 12.81 | 12.96 | 12.78 | 12.89 | 00:00:00 | 2014-05-23 | 520,900 | 12.87 | 12.91 | 12.76 | 12.85 | 00:00:00 | 2014-05-26 | 455,600 | 12.88 | 12.93 | 12.86 | 12.89 | 00:00:00 | 2014-05-27 | 776,000 | 12.90 | 12.95 | 12.86 | 12.90 | 00:00:00 | 2014-05-28 | 1,209,400 | 12.88 | 12.96 | 12.80 | 12.84 | 00:00:00 | 2014-06-02 | 1,009,200 | 13.02 | 13.10 | 12.99 | 13.05 | 00:00:00 | 2014-06-03 | 754,300 | 13.07 | 13.10 | 13.00 | 13.02 | 00:00:00 | 2014-06-04 | 930,200 | 13.00 | 13.00 | 12.85 | 12.91 | 00:00:00 | 2014-06-05 | 1,012,900 | 12.95 | 12.95 | 12.81 | 12.90 | 00:00:00 | 2014-06-06 | 694,600 | 12.94 | 12.96 | 12.90 | 12.94 | 00:00:00 | 2014-06-09 | 571,800 | 12.95 | 13.01 | 12.93 | 13.00 | 00:00:00 | 2014-06-16 | 1,391,200 | 13.45 | 13.52 | 13.35 | 13.45 | 00:00:00 | 2014-06-17 | 1,088,200 | 13.50 | 13.50 | 13.32 | 13.41 | 00:00:00 | 2014-06-18 | 1,166,700 | 13.36 | 13.54 | 13.35 | 13.53 | 00:00:00 | 2014-06-19 | 837,700 | 13.59 | 13.71 | 13.56 | 13.70 | 00:00:00 | 2014-06-20 | 1,604,200 | 13.68 | 13.75 | 13.56 | 13.72 | 00:00:00 | 2014-06-23 | 1,195,500 | 13.60 | 13.64 | 13.51 | 13.64 | 00:00:00 | 2014-06-24 | 971,500 | 13.64 | 13.66 | 13.51 | 13.62 | 00:00:00 | 2014-06-25 | 1,248,800 | 13.59 | 13.64 | 13.45 | 13.51 | 00:00:00 | 2014-07-07 | 644,200 | 13.55 | 13.55 | 13.27 | 13.29 | 00:00:00 | 2014-07-08 | 2,266,100 | 13.24 | 13.28 | 12.81 | 12.81 | 00:00:00 | 2014-07-09 | 1,178,900 | 12.79 | 13.04 | 12.68 | 12.94 | 00:00:00 | 2014-07-10 | 900,500 | 12.95 | 12.95 | 12.61 | 12.73 | 00:00:00 | 2014-07-11 | 1,295,100 | 12.66 | 12.84 | 12.66 | 12.72 | 00:00:00 | 2014-07-15 | 1,109,600 | 12.85 | 13.12 | 12.73 | 12.74 | 00:00:00 | 2014-07-16 | 865,700 | 12.79 | 13.08 | 12.79 | 13.05 | 00:00:00 | 2014-07-31 | 1,039,200 | 13.16 | 13.30 | 12.98 | 13.26 | 00:00:00 | 2014-08-01 | 1,002,400 | 13.15 | 13.19 | 12.77 | 13.05 | 00:00:00 | 2014-08-04 | 722,000 | 13.01 | 13.05 | 12.85 | 12.94 | 00:00:00 | 2014-08-07 | 704,400 | 12.67 | 12.67 | 12.45 | 12.48 | 00:00:00 | 2014-08-08 | 658,800 | 12.40 | 12.52 | 12.32 | 12.40 | 00:00:00 | 2014-08-12 | 586,300 | 12.40 | 12.44 | 12.17 | 12.20 | 00:00:00 | 2014-08-13 | 550,000 | 12.27 | 12.35 | 12.23 | 12.27 | 00:00:00 | 2014-08-19 | 1,550,000 | 12.72 | 12.90 | 12.65 | 12.88 | 00:00:00 | 2014-08-20 | 869,700 | 12.94 | 12.96 | 12.78 | 12.89 | 00:00:00 | 2014-08-21 | 1,062,400 | 12.94 | 12.99 | 12.79 | 12.85 | 00:00:00 | 2014-08-22 | 738,800 | 12.90 | 12.90 | 12.68 | 12.90 | 00:00:00 | 2014-08-25 | 651,600 | 12.94 | 13.03 | 12.88 | 13.01 | 00:00:00 | 2014-09-01 | 747,100 | 13.45 | 13.62 | 13.45 | 13.52 | 00:00:00 | 2014-09-02 | 1,285,900 | 13.60 | 13.65 | 13.56 | 13.62 | 00:00:00 | 2014-09-03 | 725,100 | 13.64 | 13.69 | 13.60 | 13.64 | 00:00:00 | 2014-09-04 | 1,235,900 | 13.60 | 13.73 | 13.60 | 13.65 | 00:00:00 | 2014-09-05 | 629,500 | 13.69 | 13.73 | 13.61 | 13.70 | 00:00:00 | 2014-09-08 | 908,900 | 13.68 | 13.70 | 13.50 | 13.56 | 00:00:00 | 2014-09-09 | 541,700 | 13.51 | 13.56 | 13.40 | 13.48 | 00:00:00 | 2014-09-10 | 603,600 | 13.43 | 13.63 | 13.43 | 13.50 | 00:00:00 | 2014-09-16 | 1,109,400 | 13.10 | 13.19 | 13.02 | 13.16 | 00:00:00 | 2014-09-17 | 982,400 | 13.22 | 13.38 | 13.21 | 13.25 | 00:00:00 | 2014-10-07 | 800,600 | 12.28 | 12.40 | 12.09 | 12.21 | 00:00:00 | 2014-10-08 | 1,107,500 | 12.12 | 12.16 | 11.92 | 11.96 | 00:00:00 | 2014-10-13 | 1,644,300 | 11.45 | 11.89 | 11.35 | 11.68 | 00:00:00 | 2014-10-14 | 1,395,200 | 11.73 | 11.77 | 11.55 | 11.66 | 00:00:00 | 2014-10-15 | 1,948,000 | 11.66 | 11.66 | 11.11 | 11.11 | 00:00:00 | 2014-10-20 | 1,240,400 | 11.30 | 11.31 | 10.95 | 11.00 | 00:00:00 | 2014-10-21 | 1,482,200 | 10.98 | 11.45 | 10.96 | 11.37 | 00:00:00 | 2014-10-22 | 1,104,400 | 11.40 | 11.40 | 11.25 | 11.35 | 00:00:00 | 2014-10-30 | 963,900 | 11.59 | 11.59 | 11.11 | 11.35 | 00:00:00 | 2014-10-31 | 958,600 | 11.50 | 11.56 | 11.36 | 11.56 | 00:00:00 | 2014-11-04 | 1,980,900 | 11.40 | 11.41 | 10.95 | 10.96 | 00:00:00 | 2014-11-05 | 1,506,900 | 11.01 | 11.18 | 10.95 | 11.09 | 00:00:00 | 2014-11-06 | 1,444,100 | 11.12 | 11.44 | 11.07 | 11.22 | 00:00:00 | 2014-11-07 | 693,900 | 11.31 | 11.39 | 11.20 | 11.33 | 00:00:00 | 2014-11-10 | 707,000 | 11.35 | 11.60 | 11.35 | 11.52 | 00:00:00 | 2014-11-13 | 1,221,200 | 11.23 | 11.33 | 11.02 | 11.03 | 00:00:00 | 2014-11-14 | 1,240,300 | 11.07 | 11.30 | 10.91 | 11.20 | 00:00:00 | 2014-11-17 | 859,100 | 11.05 | 11.15 | 10.97 | 11.10 | 00:00:00 | 2014-11-25 | 1,507,400 | 11.24 | 11.24 | 11.05 | 11.05 | 00:00:00 | 2014-11-26 | 1,126,000 | 11.05 | 11.10 | 10.89 | 10.93 | 00:00:00 | 2014-11-27 | 2,237,500 | 10.90 | 10.92 | 10.40 | 10.40 | 00:00:00 | 2014-11-28 | 4,602,800 | 10.12 | 10.12 | 9.35 | 9.80 | 00:00:00 | 2014-12-01 | 2,780,800 | 9.66 | 9.66 | 9.35 | 9.47 | 00:00:00 | 2014-12-02 | 2,516,100 | 9.60 | 9.92 | 9.60 | 9.81 | 00:00:00 | 2014-12-03 | 1,746,000 | 9.81 | 9.95 | 9.70 | 9.76 | 00:00:00 | 2014-12-04 | 1,950,100 | 9.85 | 9.85 | 9.61 | 9.66 | 00:00:00 | 2014-12-05 | 1,396,800 | 9.69 | 9.77 | 9.51 | 9.53 | 00:00:00 | 2014-12-09 | 3,238,700 | 9.06 | 9.09 | 8.72 | 9.02 | 00:00:00 | 2014-12-10 | 1,663,900 | 9.01 | 9.06 | 8.69 | 8.72 | 00:00:00 | 2014-12-16 | 4,832,000 | 8.01 | 8.35 | 7.82 | 8.31 | 00:00:00 | 2014-12-17 | 3,414,500 | 8.28 | 8.68 | 8.20 | 8.65 | 00:00:00 | 2014-12-18 | 2,846,000 | 8.90 | 8.91 | 8.60 | 8.84 | 00:00:00 | 2014-12-19 | 3,315,300 | 8.86 | 8.98 | 8.69 | 8.89 | 00:00:00 | 2014-12-23 | 1,343,900 | 8.70 | 8.90 | 8.63 | 8.89 | 00:00:00 | 2014-12-24 | 169,000 | 9.08 | 9.08 | 8.75 | 8.80 | 00:00:00 | 2014-12-29 | 1,576,500 | 8.81 | 8.82 | 8.56 | 8.70 | 00:00:00 | 2014-12-30 | 1,311,200 | 8.65 | 8.65 | 8.42 | 8.44 | 00:00:00 | 2014-12-31 | 287,600 | 8.42 | 8.50 | 8.36 | 8.43 | 00:00:00 | 2015-01-06 | 3,012,700 | 8.03 | 8.13 | 7.81 | 7.97 | 00:00:00 | 2015-01-07 | 1,913,800 | 8.00 | 8.22 | 7.85 | 8.10 | 00:00:00 | 2015-01-12 | 1,106,200 | 8.19 | 8.19 | 7.93 | 8.00 | 00:00:00 | 2015-01-13 | 1,193,800 | 7.90 | 8.13 | 7.82 | 8.05 | 00:00:00 | 2015-01-14 | 1,539,800 | 7.99 | 8.07 | 7.86 | 7.92 | 00:00:00 | 2015-01-15 | 2,590,600 | 8.15 | 8.54 | 8.02 | 8.43 | 00:00:00 | 2015-01-16 | 2,409,200 | 8.38 | 9.00 | 8.26 | 8.94 | 00:00:00 | 2015-01-19 | 1,361,800 | 8.92 | 8.92 | 8.68 | 8.78 | 00:00:00 | 2015-01-20 | 1,716,400 | 8.78 | 8.93 | 8.70 | 8.79 | 00:00:00 | 2015-01-21 | 1,864,700 | 8.88 | 9.32 | 8.78 | 9.27 | 00:00:00 | 2015-01-22 | 2,043,800 | 9.35 | 9.50 | 9.05 | 9.25 | 00:00:00 | 2015-01-23 | 1,579,700 | 9.41 | 9.43 | 9.16 | 9.21 | 00:00:00 | 2015-01-26 | 2,025,700 | 9.10 | 9.73 | 8.92 | 9.63 | 00:00:00 | 2015-01-27 | 2,037,100 | 9.55 | 9.62 | 9.25 | 9.60 | 00:00:00 | 2015-01-28 | 1,176,200 | 9.61 | 9.68 | 9.29 | 9.44 | 00:00:00 | 2015-01-29 | 1,722,500 | 9.41 | 9.46 | 9.06 | 9.42 | 00:00:00 | 2015-01-30 | 1,855,200 | 9.47 | 9.53 | 9.32 | 9.36 | 00:00:00 | 2015-02-03 | 1,968,400 | 9.89 | 10.18 | 9.86 | 10.15 | 00:00:00 | 2015-02-04 | 2,737,300 | 10.22 | 10.31 | 9.94 | 10.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|