|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-04 | 2,737,300 | 10.22 | 10.31 | 9.94 | 10.04 | 00:00:00 | | 2015-02-09 | 1,741,800 | 10.39 | 10.58 | 10.17 | 10.41 | 00:00:00 | | 2015-02-10 | 3,147,900 | 10.49 | 10.75 | 9.96 | 10.00 | 00:00:00 | | 2015-02-11 | 1,592,100 | 10.09 | 10.09 | 9.70 | 9.78 | 00:00:00 | | 2015-02-16 | 1,308,800 | 10.44 | 10.55 | 10.31 | 10.43 | 00:00:00 | | 2015-02-17 | 1,190,300 | 10.32 | 10.52 | 10.22 | 10.37 | 00:00:00 | | 2015-02-18 | 1,055,600 | 10.44 | 10.52 | 10.42 | 10.49 | 00:00:00 | | 2015-02-19 | 1,097,800 | 10.44 | 10.44 | 10.29 | 10.39 | 00:00:00 | | 2015-02-20 | 797,600 | 10.41 | 10.55 | 10.31 | 10.51 | 00:00:00 | | 2015-02-23 | 981,500 | 10.55 | 10.56 | 10.36 | 10.48 | 00:00:00 | | 2015-02-26 | 1,047,700 | 10.48 | 10.56 | 10.40 | 10.43 | 00:00:00 | | 2015-02-27 | 954,400 | 10.48 | 10.52 | 10.40 | 10.51 | 00:00:00 | | 2015-03-02 | 1,222,400 | 10.55 | 10.55 | 10.25 | 10.27 | 00:00:00 | | 2015-03-03 | 1,275,400 | 10.28 | 10.35 | 10.02 | 10.06 | 00:00:00 | | 2015-03-04 | 1,509,300 | 10.06 | 10.23 | 9.78 | 9.80 | 00:00:00 | | 2015-03-05 | 1,057,200 | 9.90 | 10.07 | 9.84 | 9.92 | 00:00:00 | | 2015-03-06 | 1,799,700 | 9.98 | 10.30 | 9.93 | 10.27 | 00:00:00 | | 2015-03-09 | 1,459,700 | 10.27 | 10.35 | 10.20 | 10.24 | 00:00:00 | | 2015-03-10 | 4,998,900 | 10.20 | 10.21 | 9.44 | 9.44 | 00:00:00 | | 2015-03-11 | 1,947,200 | 9.45 | 9.69 | 9.28 | 9.62 | 00:00:00 | | 2015-03-12 | 1,818,700 | 9.62 | 9.80 | 9.62 | 9.74 | 00:00:00 | | 2015-03-13 | 2,425,400 | 9.70 | 9.73 | 9.24 | 9.39 | 00:00:00 | | 2015-03-16 | 1,658,300 | 9.35 | 9.46 | 9.28 | 9.46 | 00:00:00 | | 2015-03-19 | 2,339,400 | 9.71 | 9.93 | 9.71 | 9.91 | 00:00:00 | | 2015-03-20 | 3,885,900 | 9.95 | 10.40 | 9.94 | 10.35 | 00:00:00 | | 2015-03-23 | 2,223,800 | 10.02 | 10.39 | 10.00 | 10.34 | 00:00:00 | | 2015-03-30 | 1,697,100 | 10.27 | 10.53 | 10.21 | 10.31 | 00:00:00 | | 2015-03-31 | 2,241,700 | 10.31 | 10.45 | 10.06 | 10.06 | 00:00:00 | | 2015-04-01 | 1,160,100 | 10.06 | 10.25 | 10.06 | 10.20 | 00:00:00 | | 2015-04-02 | 837,300 | 10.16 | 10.23 | 10.09 | 10.10 | 00:00:00 | | 2015-04-03 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | | 2015-04-06 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | | 2015-04-07 | 3,044,700 | 10.24 | 10.95 | 10.24 | 10.91 | 00:00:00 | | 2015-04-08 | 6,683,300 | 11.78 | 12.05 | 11.33 | 11.60 | 00:00:00 | | 2015-04-09 | 2,797,500 | 11.68 | 12.11 | 11.39 | 11.93 | 00:00:00 | | 2015-04-10 | 1,682,600 | 11.87 | 11.95 | 11.77 | 11.90 | 00:00:00 | | 2015-04-13 | 2,116,000 | 12.00 | 12.30 | 11.84 | 12.25 | 00:00:00 | | 2015-04-14 | 1,531,700 | 12.25 | 12.32 | 12.11 | 12.19 | 00:00:00 | | 2015-04-15 | 1,747,900 | 12.25 | 12.44 | 12.24 | 12.36 | 00:00:00 | | 2015-04-16 | 1,600,400 | 12.35 | 12.48 | 12.21 | 12.28 | 00:00:00 | | 2015-04-17 | 1,926,300 | 12.14 | 12.20 | 11.91 | 12.00 | 00:00:00 | | 2015-04-20 | 1,269,300 | 12.06 | 12.21 | 11.98 | 12.09 | 00:00:00 | | 2015-04-21 | 1,572,100 | 12.13 | 12.19 | 11.88 | 11.88 | 00:00:00 | | 2015-04-22 | 1,019,200 | 11.85 | 11.85 | 11.63 | 11.77 | 00:00:00 | | 2015-04-27 | 1,406,500 | 11.93 | 12.10 | 11.75 | 12.03 | 00:00:00 | | 2015-04-28 | 1,456,500 | 11.95 | 12.16 | 11.83 | 12.16 | 00:00:00 | | 2015-04-29 | 1,365,400 | 12.08 | 12.19 | 11.91 | 12.07 | 00:00:00 | | 2015-04-30 | 1,512,100 | 12.03 | 12.30 | 12.02 | 12.19 | 00:00:00 | | 2015-05-01 | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 00:00:00 | | 2015-05-05 | 1,108,800 | 12.09 | 12.33 | 12.03 | 12.13 | 00:00:00 | | 2015-05-06 | 1,062,400 | 12.10 | 12.21 | 12.02 | 12.07 | 00:00:00 | | 2015-05-07 | 1,449,300 | 12.02 | 12.04 | 11.56 | 11.59 | 00:00:00 | | 2015-05-08 | 2,043,300 | 11.69 | 11.69 | 11.36 | 11.63 | 00:00:00 | | 2015-05-11 | 834,100 | 11.65 | 12.00 | 11.65 | 11.91 | 00:00:00 | | 2015-05-12 | 1,283,300 | 11.85 | 11.99 | 11.76 | 11.91 | 00:00:00 | | 2015-05-13 | 1,168,700 | 11.95 | 12.20 | 11.93 | 12.09 | 00:00:00 | | 2015-05-14 | 571,500 | 12.00 | 12.05 | 11.86 | 11.90 | 00:00:00 | | 2015-05-15 | 1,076,800 | 11.91 | 11.95 | 11.60 | 11.64 | 00:00:00 | | 2015-05-18 | 869,100 | 11.67 | 11.69 | 11.40 | 11.51 | 00:00:00 | | 2015-05-19 | 1,169,700 | 11.59 | 11.63 | 11.39 | 11.40 | 00:00:00 | | 2015-05-20 | 1,569,200 | 11.40 | 11.51 | 11.28 | 11.29 | 00:00:00 | | 2015-05-28 | 1,677,500 | 10.94 | 11.05 | 10.73 | 10.81 | 00:00:00 | | 2015-05-29 | 2,146,500 | 10.90 | 10.99 | 10.61 | 10.72 | 00:00:00 | | 2015-06-04 | 1,165,900 | 10.77 | 10.79 | 10.62 | 10.66 | 00:00:00 | | 2015-06-05 | 1,143,900 | 10.63 | 10.79 | 10.53 | 10.72 | 00:00:00 | | 2015-06-08 | 1,051,100 | 10.75 | 10.75 | 10.40 | 10.40 | 00:00:00 | | 2015-06-11 | 5,282,600 | 11.20 | 11.69 | 11.20 | 11.25 | 00:00:00 | | 2015-06-12 | 1,713,000 | 11.15 | 11.26 | 10.87 | 11.00 | 00:00:00 | | 2015-06-16 | 1,445,800 | 10.87 | 10.89 | 10.64 | 10.71 | 00:00:00 | | 2015-06-17 | 1,611,900 | 10.72 | 10.92 | 10.55 | 10.78 | 00:00:00 | | 2015-06-18 | 1,552,900 | 10.69 | 10.85 | 10.54 | 10.72 | 00:00:00 | | 2015-06-19 | 6,319,400 | 10.72 | 11.22 | 10.66 | 10.94 | 00:00:00 | | 2015-06-29 | 1,674,900 | 10.33 | 10.75 | 10.33 | 10.60 | 00:00:00 | | 2015-06-30 | 2,246,100 | 10.52 | 10.63 | 10.29 | 10.52 | 00:00:00 | | 2015-07-01 | 1,334,200 | 10.54 | 10.76 | 10.43 | 10.63 | 00:00:00 | | 2015-07-02 | 1,032,900 | 10.63 | 10.68 | 10.57 | 10.62 | 00:00:00 | | 2015-07-03 | 985,600 | 10.62 | 10.64 | 10.37 | 10.47 | 00:00:00 | | 2015-07-07 | 1,524,900 | 10.05 | 10.12 | 9.75 | 9.79 | 00:00:00 | | 2015-07-08 | 1,525,400 | 9.84 | 10.16 | 9.84 | 10.08 | 00:00:00 | | 2015-07-09 | 1,263,900 | 10.14 | 10.46 | 9.99 | 10.40 | 00:00:00 | | 2015-07-10 | 1,743,300 | 10.56 | 10.67 | 10.42 | 10.62 | 00:00:00 | | 2015-07-14 | 1,711,400 | 10.70 | 10.72 | 10.50 | 10.71 | 00:00:00 | | 2015-07-15 | 855,500 | 10.70 | 10.83 | 10.66 | 10.77 | 00:00:00 | | 2015-07-21 | 973,000 | 10.86 | 11.02 | 10.86 | 10.97 | 00:00:00 | | 2015-07-22 | 1,285,100 | 10.90 | 10.90 | 10.60 | 10.63 | 00:00:00 | | 2015-07-27 | 2,042,100 | 10.70 | 10.70 | 10.08 | 10.10 | 00:00:00 | | 2015-07-28 | 1,634,300 | 10.39 | 10.40 | 10.17 | 10.31 | 00:00:00 | | 2015-07-29 | 1,179,100 | 10.38 | 10.59 | 10.20 | 10.57 | 00:00:00 | | 2015-07-30 | 1,294,200 | 10.58 | 10.72 | 10.50 | 10.63 | 00:00:00 | | 2015-07-31 | 1,015,400 | 10.66 | 10.68 | 10.47 | 10.55 | 00:00:00 | | 2015-08-03 | 1,047,100 | 10.47 | 10.57 | 10.26 | 10.34 | 00:00:00 | | 2015-08-06 | 1,444,800 | 10.40 | 10.40 | 10.13 | 10.13 | 00:00:00 | | 2015-08-07 | 1,073,500 | 10.21 | 10.43 | 10.18 | 10.23 | 00:00:00 | | 2015-08-10 | 919,700 | 10.21 | 10.24 | 10.03 | 10.20 | 00:00:00 | | 2015-08-11 | 1,127,900 | 10.24 | 10.41 | 10.10 | 10.12 | 00:00:00 | | 2015-08-12 | 1,491,100 | 10.10 | 10.45 | 10.01 | 10.35 | 00:00:00 | | 2015-08-13 | 1,064,400 | 10.50 | 10.54 | 10.36 | 10.41 | 00:00:00 | | 2015-08-14 | 996,800 | 10.39 | 10.43 | 10.18 | 10.21 | 00:00:00 | | 2015-08-20 | 1,277,800 | 9.87 | 9.93 | 9.66 | 9.73 | 00:00:00 | | 2015-08-21 | 1,215,000 | 9.60 | 9.76 | 9.36 | 9.36 | 00:00:00 | | 2015-08-24 | 1,858,300 | 9.00 | 9.15 | 8.48 | 8.61 | 00:00:00 | | 2015-08-25 | 1,794,700 | 8.78 | 9.10 | 8.66 | 8.94 | 00:00:00 | | 2015-08-26 | 2,048,000 | 8.91 | 8.91 | 8.66 | 8.70 | 00:00:00 | | 2015-08-27 | 2,110,100 | 9.00 | 9.35 | 9.00 | 9.33 | 00:00:00 | | 2015-08-28 | 1,644,200 | 9.45 | 9.63 | 9.24 | 9.51 | 00:00:00 | | 2015-09-01 | 1,629,100 | 9.40 | 9.55 | 9.09 | 9.16 | 00:00:00 | | 2015-09-02 | 1,437,900 | 9.20 | 9.27 | 8.94 | 9.02 | 00:00:00 | | 2015-09-03 | 1,834,700 | 9.15 | 9.40 | 9.02 | 9.39 | 00:00:00 | | 2015-09-04 | 2,105,900 | 9.30 | 9.34 | 8.93 | 8.98 | 00:00:00 | | 2015-09-07 | 1,034,500 | 9.05 | 9.25 | 8.97 | 9.00 | 00:00:00 | | 2015-09-14 | 2,005,800 | 8.64 | 8.77 | 8.59 | 8.76 | 00:00:00 | | 2015-09-15 | 2,037,700 | 8.76 | 8.92 | 8.70 | 8.88 | 00:00:00 | | 2015-09-16 | 1,407,900 | 8.92 | 9.23 | 8.92 | 9.23 | 00:00:00 | | 2015-09-17 | 1,240,200 | 9.22 | 9.23 | 9.06 | 9.21 | 00:00:00 | | 2015-09-18 | 2,190,000 | 9.15 | 9.24 | 9.03 | 9.14 | 00:00:00 | | 2015-09-21 | 1,636,900 | 9.10 | 9.34 | 9.05 | 9.14 | 00:00:00 | | 2015-09-22 | 2,638,700 | 9.06 | 9.06 | 8.75 | 8.86 | 00:00:00 | | 2015-09-23 | 1,369,800 | 8.80 | 9.03 | 8.76 | 8.92 | 00:00:00 | | 2015-09-24 | 1,428,100 | 8.91 | 8.92 | 8.70 | 8.71 | 00:00:00 | | 2015-09-25 | 1,689,600 | 8.81 | 8.90 | 8.70 | 8.73 | 00:00:00 | | 2015-09-28 | 1,268,100 | 8.73 | 8.81 | 8.46 | 8.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
