TR4DER - GALP Energia [GALP.LS] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-06-14	1,159,900	11.80	11.80	11.61	11.63	00:00:00
2016-06-15	1,366,100	11.64	11.70	11.55	11.61	00:00:00
2016-06-20	1,317,400	11.93	12.13	11.93	12.07	00:00:00
2016-06-21	1,252,200	12.10	12.22	12.00	12.13	00:00:00
2016-06-22	1,152,000	12.23	12.32	12.17	12.22	00:00:00
2016-06-23	1,039,400	12.21	12.42	12.21	12.38	00:00:00
2016-06-24	1,802,100	11.25	12.10	11.14	11.96	00:00:00
2016-07-05	1,506,700	12.46	12.47	12.12	12.20	00:00:00
2016-07-06	1,134,800	12.09	12.14	11.81	11.91	00:00:00
2016-07-11	1,009,700	12.36	12.59	12.29	12.54	00:00:00
2016-07-12	1,287,800	12.49	12.80	12.49	12.60	00:00:00
2016-07-13	1,562,900	12.63	12.91	12.55	12.58	00:00:00
2016-07-14	1,617,600	12.62	12.76	12.60	12.61	00:00:00
2016-07-15	1,232,800	12.60	12.72	12.38	12.68	00:00:00
2016-07-19	1,457,300	12.57	12.72	12.50	12.72	00:00:00
2016-07-20	1,396,500	12.81	12.83	12.46	12.63	00:00:00
2016-07-21	1,133,700	12.63	12.65	12.45	12.55	00:00:00
2016-07-22	1,021,800	12.49	12.54	12.43	12.54	00:00:00
2016-07-25	1,238,700	12.51	12.57	12.15	12.21	00:00:00
2016-07-28	1,846,500	12.26	12.26	11.97	12.10	00:00:00
2016-07-29	1,938,400	12.35	12.44	12.02	12.21	00:00:00
2016-08-01	1,731,600	12.25	12.55	12.25	12.44	00:00:00
2016-08-02	1,712,900	12.46	12.46	12.18	12.18	00:00:00
2016-08-04	1,221,800	12.49	12.60	12.39	12.60	00:00:00
2016-08-05	879,000	12.59	12.72	12.57	12.69	00:00:00
2016-08-11	1,091,600	13.01	13.14	12.90	13.14	00:00:00
2016-08-12	1,525,200	13.20	13.36	13.15	13.35	00:00:00
2016-08-15	943,700	13.31	13.43	13.27	13.35	00:00:00
2016-08-16	1,066,000	13.28	13.43	13.28	13.29	00:00:00
2016-08-17	1,430,000	13.34	13.39	13.27	13.36	00:00:00
2016-08-22	1,152,300	13.39	13.46	13.15	13.17	00:00:00
2016-08-23	912,400	13.20	13.23	13.11	13.17	00:00:00
2016-08-24	884,900	13.10	13.19	13.06	13.15	00:00:00
2016-08-25	643,200	13.14	13.14	13.04	13.09	00:00:00
2016-08-26	825,400	13.07	13.19	13.02	13.14	00:00:00
2016-08-29	676,800	13.09	13.13	13.01	13.10	00:00:00
2016-08-30	779,300	13.10	13.24	13.05	13.21	00:00:00
2016-08-31	1,449,300	13.22	13.28	13.00	13.03	00:00:00
2016-09-08	1,111,200	13.06	13.21	12.98	13.18	00:00:00
2016-09-09	1,244,000	13.12	13.18	12.92	12.97	00:00:00
2016-09-15	1,560,600	12.20	12.32	12.07	12.31	00:00:00
2016-09-16	5,592,000	11.73	11.81	11.56	11.75	00:00:00
2016-09-19	2,247,000	11.82	12.01	11.80	11.98	00:00:00
2016-09-26	1,409,300	11.73	11.74	11.56	11.73	00:00:00
2016-09-27	1,741,700	11.76	11.78	11.44	11.45	00:00:00
2016-09-28	1,761,800	11.50	11.77	11.50	11.67	00:00:00
2016-09-29	3,125,700	12.23	12.28	12.03	12.19	00:00:00
2016-09-30	2,288,200	12.04	12.23	11.92	12.17	00:00:00
2016-10-03	1,263,700	12.18	12.24	12.11	12.19	00:00:00
2016-10-04	2,316,300	12.28	12.44	12.13	12.43	00:00:00
2016-10-05	1,444,700	12.39	12.39	12.26	12.38	00:00:00
2016-10-06	979,000	12.37	12.40	12.30	12.33	00:00:00
2016-10-07	1,450,600	12.33	12.37	12.14	12.26	00:00:00
2016-10-11	2,421,500	12.40	12.62	12.38	12.52	00:00:00
2016-10-12	1,455,500	12.60	12.66	12.47	12.47	00:00:00
2016-10-13	2,321,000	12.47	12.50	12.31	12.46	00:00:00
2016-10-14	1,721,000	12.50	12.62	12.48	12.48	00:00:00
2016-10-18	1,612,500	12.40	12.52	12.37	12.51	00:00:00
2016-10-19	1,814,800	12.58	12.79	12.50	12.79	00:00:00
2016-10-20	1,525,700	12.77	12.87	12.77	12.84	00:00:00
2016-10-21	1,312,500	12.79	12.87	12.66	12.83	00:00:00
2016-10-24	1,281,700	12.88	12.91	12.66	12.70	00:00:00
2016-10-31	1,594,300	12.36	12.45	12.22	12.35	00:00:00
2016-11-01	1,081,700	12.40	12.53	12.14	12.19	00:00:00
2016-11-02	1,531,700	12.16	12.19	11.99	11.99	00:00:00
2016-11-07	790,100	12.00	12.02	11.91	11.97	00:00:00
2016-11-10	1,305,500	11.97	12.14	11.81	11.89	00:00:00
2016-11-11	1,307,900	11.83	11.84	11.51	11.55	00:00:00
2016-11-17	2,114,600	11.96	12.49	11.94	12.48	00:00:00
2016-11-18	1,757,100	12.45	12.49	12.29	12.33	00:00:00
2016-11-21	1,366,300	12.40	12.71	12.37	12.67	00:00:00
2016-11-22	1,710,900	12.74	12.85	12.56	12.60	00:00:00
2016-11-23	1,397,400	12.72	12.88	12.58	12.63	00:00:00
2016-11-29	1,858,300	12.41	12.41	12.18	12.22	00:00:00
2016-11-30	5,488,700	12.25	12.92	12.23	12.77	00:00:00
2016-12-01	2,364,400	12.98	13.15	12.86	13.10	00:00:00
2016-12-02	1,825,400	13.03	13.14	12.88	13.06	00:00:00
2016-12-06	2,105,100	13.23	13.50	13.18	13.48	00:00:00
2016-12-07	2,740,100	13.50	13.91	13.48	13.85	00:00:00
2016-12-13	1,330,000	14.05	14.22	13.96	14.22	00:00:00
2016-12-14	1,598,900	14.20	14.38	14.05	14.13	00:00:00
2016-12-15	1,386,400	14.05	14.10	13.90	14.10	00:00:00
2016-12-16	2,002,400	14.13	14.17	14.03	14.12	00:00:00
2016-12-19	1,131,400	14.07	14.16	13.86	13.90	00:00:00
2016-12-20	1,031,500	13.91	14.16	13.82	14.16	00:00:00
2016-12-21	1,286,000	14.07	14.11	14.03	14.11	00:00:00
2016-12-22	1,058,100	14.07	14.11	13.95	14.02	00:00:00
2016-12-23	752,400	14.00	14.28	14.00	14.20	00:00:00
2016-12-27	368,700	14.19	14.21	14.14	14.16	00:00:00
2016-12-28	643,900	14.13	14.24	14.13	14.19	00:00:00
2017-01-02	401,400	14.19	14.32	14.13	14.32	00:00:00
2017-01-03	1,105,900	14.35	14.44	14.24	14.28	00:00:00
2017-01-04	838,900	14.31	14.31	14.17	14.21	00:00:00
2017-01-05	1,344,300	14.15	14.41	14.08	14.33	00:00:00
2017-01-06	832,400	14.29	14.43	14.25	14.41	00:00:00
2017-01-09	867,600	14.38	14.40	14.16	14.18	00:00:00
2017-01-10	886,100	14.19	14.23	14.07	14.07	00:00:00
2017-01-11	1,203,500	14.05	14.21	14.01	14.15	00:00:00
2017-01-12	1,218,900	14.15	14.36	14.09	14.24	00:00:00
2017-01-13	1,133,200	14.30	14.49	14.30	14.45	00:00:00
2017-01-16	911,800	14.45	14.45	14.20	14.22	00:00:00
2017-01-19	1,024,900	14.12	14.19	13.97	14.07	00:00:00
2017-01-20	1,094,700	14.11	14.12	14.00	14.03	00:00:00
2017-01-23	731,500	14.00	14.01	13.82	13.86	00:00:00
2017-01-24	994,000	13.85	13.96	13.84	13.88	00:00:00
2017-01-25	1,269,500	13.95	14.08	13.92	14.00	00:00:00
2017-01-31	1,429,500	13.74	13.83	13.61	13.62	00:00:00
2017-02-01	1,710,900	13.61	13.65	13.42	13.50	00:00:00
2017-02-13	961,700	13.93	13.98	13.84	13.91	00:00:00
2017-02-14	882,100	13.90	13.99	13.81	13.81	00:00:00
2017-02-15	1,125,800	13.87	13.94	13.67	13.70	00:00:00
2017-02-23	1,736,100	13.70	13.87	13.68	13.79	00:00:00
2017-02-24	1,718,500	13.87	13.94	13.68	13.85	00:00:00
2017-02-28	2,098,500	13.87	13.96	13.72	13.89	00:00:00
2017-03-01	1,539,100	13.96	14.10	13.90	14.01	00:00:00
2017-03-02	1,260,500	13.96	14.08	13.95	14.05	00:00:00
2017-03-03	1,269,300	13.95	14.05	13.89	14.02	00:00:00
2017-03-06	1,020,900	13.97	13.99	13.85	13.93	00:00:00
2017-03-09	2,552,700	13.85	13.85	13.45	13.65	00:00:00
2017-03-10	1,726,400	13.75	13.88	13.61	13.65	00:00:00
2017-03-13	1,157,800	13.64	13.78	13.62	13.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>