|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-17 | 1,544,900 | 7.75 | 7.80 | 7.70 | 7.80 | 00:00:00 | | 2007-04-18 | 877,500 | 7.80 | 7.85 | 7.79 | 7.79 | 00:00:00 | | 2007-04-19 | 752,200 | 7.72 | 7.82 | 7.72 | 7.80 | 00:00:00 | | 2007-04-20 | 1,351,400 | 7.83 | 7.89 | 7.82 | 7.85 | 00:00:00 | | 2007-04-23 | 659,800 | 7.88 | 7.92 | 7.80 | 7.88 | 00:00:00 | | 2007-04-24 | 620,400 | 7.85 | 7.88 | 7.80 | 7.86 | 00:00:00 | | 2007-04-25 | 6,789 | 7.84 | 7.90 | 7.84 | 7.86 | 00:00:00 | | 2007-04-26 | 576,200 | 7.87 | 7.88 | 7.79 | 7.82 | 00:00:00 | | 2007-04-27 | 1,048,900 | 7.84 | 7.88 | 7.77 | 7.86 | 00:00:00 | | 2007-04-30 | 1,226,600 | 7.85 | 7.95 | 7.85 | 7.95 | 00:00:00 | | 2007-05-02 | 1,862,300 | 7.95 | 8.10 | 7.94 | 8.00 | 00:00:00 | | 2007-05-03 | 576,400 | 8.00 | 8.02 | 7.96 | 7.96 | 00:00:00 | | 2007-05-04 | 687,800 | 7.97 | 7.99 | 7.93 | 7.96 | 00:00:00 | | 2007-05-07 | 509,100 | 7.96 | 8.00 | 7.96 | 8.00 | 00:00:00 | | 2007-05-08 | 488,000 | 7.98 | 8.03 | 7.98 | 8.02 | 00:00:00 | | 2007-05-09 | 520,800 | 8.04 | 8.08 | 8.01 | 8.05 | 00:00:00 | | 2007-05-10 | 654,000 | 8.05 | 8.08 | 7.93 | 7.93 | 00:00:00 | | 2007-05-11 | 534,000 | 7.96 | 8.00 | 7.94 | 7.97 | 00:00:00 | | 2007-05-14 | 676,600 | 7.99 | 8.08 | 7.98 | 8.07 | 00:00:00 | | 2007-05-15 | 1,463,000 | 8.05 | 8.38 | 8.05 | 8.38 | 00:00:00 | | 2007-05-16 | 1,671,700 | 8.38 | 8.48 | 8.25 | 8.27 | 00:00:00 | | 2007-05-17 | 1,129,400 | 8.28 | 8.33 | 8.19 | 8.25 | 00:00:00 | | 2007-05-18 | 1,121,700 | 8.30 | 8.45 | 8.26 | 8.38 | 00:00:00 | | 2007-05-21 | 1,259,700 | 8.43 | 8.60 | 8.43 | 8.50 | 00:00:00 | | 2007-05-22 | 988,500 | 8.53 | 8.58 | 8.51 | 8.55 | 00:00:00 | | 2007-05-23 | 1,738,100 | 8.59 | 8.90 | 8.59 | 8.90 | 00:00:00 | | 2007-05-24 | 1,522,600 | 8.88 | 8.94 | 8.80 | 8.87 | 00:00:00 | | 2007-05-25 | 1,869,500 | 8.85 | 8.98 | 8.84 | 8.96 | 00:00:00 | | 2007-05-28 | 659,700 | 8.94 | 8.96 | 8.90 | 8.93 | 00:00:00 | | 2007-05-29 | 855,600 | 8.93 | 8.99 | 8.92 | 8.93 | 00:00:00 | | 2007-05-30 | 493,500 | 8.93 | 8.93 | 8.88 | 8.90 | 00:00:00 | | 2007-05-31 | 2,069,300 | 8.95 | 9.16 | 8.93 | 9.16 | 00:00:00 | | 2007-06-01 | 17,978 | 9.18 | 9.45 | 9.18 | 9.30 | 00:00:00 | | 2007-06-04 | 1,376,800 | 9.35 | 9.54 | 9.26 | 9.27 | 00:00:00 | | 2007-06-05 | 686,700 | 9.34 | 9.38 | 9.29 | 9.34 | 00:00:00 | | 2007-06-06 | 970,900 | 9.35 | 9.38 | 9.30 | 9.32 | 00:00:00 | | 2007-06-07 | 1,137,600 | 9.32 | 9.45 | 9.31 | 9.36 | 00:00:00 | | 2007-06-08 | 1,413,200 | 9.35 | 9.50 | 9.30 | 9.45 | 00:00:00 | | 2007-06-11 | 2,309,000 | 9.54 | 9.92 | 9.53 | 9.83 | 00:00:00 | | 2007-06-12 | 1,006,300 | 9.88 | 9.93 | 9.80 | 9.83 | 00:00:00 | | 2007-06-13 | 1,744,900 | 9.87 | 9.87 | 9.67 | 9.85 | 00:00:00 | | 2007-06-14 | 1,304,300 | 9.65 | 9.69 | 9.50 | 9.68 | 00:00:00 | | 2007-06-15 | 1,699,700 | 9.67 | 9.98 | 9.67 | 9.96 | 00:00:00 | | 2007-06-18 | 1,901,200 | 9.99 | 10.17 | 9.92 | 9.99 | 00:00:00 | | 2007-06-19 | 1,392,000 | 9.99 | 10.05 | 9.82 | 9.92 | 00:00:00 | | 2007-06-20 | 1,163,800 | 9.92 | 9.93 | 9.77 | 9.80 | 00:00:00 | | 2007-06-21 | 1,241,500 | 9.78 | 9.78 | 9.57 | 9.75 | 00:00:00 | | 2007-06-22 | 810,500 | 9.75 | 9.84 | 9.62 | 9.82 | 00:00:00 | | 2007-06-25 | 516,300 | 9.77 | 9.82 | 9.73 | 9.80 | 00:00:00 | | 2007-06-26 | 680,100 | 9.75 | 9.83 | 9.75 | 9.81 | 00:00:00 | | 2007-06-27 | 1,134,400 | 9.77 | 9.78 | 9.65 | 9.67 | 00:00:00 | | 2007-06-28 | 622,400 | 9.71 | 9.79 | 9.71 | 9.76 | 00:00:00 | | 2007-06-29 | 855,000 | 9.75 | 9.95 | 9.75 | 9.95 | 00:00:00 | | 2007-07-02 | 1,157,300 | 9.87 | 10.00 | 9.87 | 9.99 | 00:00:00 | | 2007-07-03 | 3,111,600 | 9.95 | 10.04 | 9.80 | 9.92 | 00:00:00 | | 2007-07-04 | 631,500 | 9.86 | 9.91 | 9.85 | 9.91 | 00:00:00 | | 2007-07-05 | 949,100 | 9.92 | 9.98 | 9.89 | 9.98 | 00:00:00 | | 2007-07-06 | 4,038,900 | 9.92 | 10.83 | 9.92 | 10.40 | 00:00:00 | | 2007-07-09 | 3,304,500 | 10.38 | 11.02 | 10.35 | 10.93 | 00:00:00 | | 2007-07-10 | 1,091,600 | 10.90 | 11.00 | 10.85 | 10.92 | 00:00:00 | | 2007-07-11 | 865,100 | 10.81 | 11.05 | 10.81 | 11.02 | 00:00:00 | | 2007-07-12 | 533,900 | 11.02 | 11.02 | 10.93 | 11.02 | 00:00:00 | | 2007-07-13 | 753,900 | 11.05 | 11.20 | 10.94 | 10.99 | 00:00:00 | | 2007-07-16 | 204,400 | 10.94 | 11.00 | 10.93 | 10.97 | 00:00:00 | | 2007-07-17 | 791,800 | 10.95 | 11.00 | 10.95 | 10.99 | 00:00:00 | | 2007-07-18 | 581,000 | 11.00 | 11.14 | 10.99 | 11.01 | 00:00:00 | | 2007-07-19 | 810,800 | 11.00 | 11.10 | 10.99 | 11.06 | 00:00:00 | | 2007-07-20 | 546,500 | 11.04 | 11.05 | 10.95 | 10.95 | 00:00:00 | | 2007-07-23 | 826,100 | 10.95 | 11.01 | 10.94 | 11.00 | 00:00:00 | | 2007-07-24 | 696,900 | 11.00 | 11.03 | 10.98 | 10.99 | 00:00:00 | | 2007-07-25 | 1,353,400 | 10.96 | 10.99 | 10.50 | 10.99 | 00:00:00 | | 2007-07-26 | 655,700 | 11.07 | 11.12 | 10.92 | 11.01 | 00:00:00 | | 2007-07-27 | 267,100 | 10.92 | 11.02 | 10.80 | 10.95 | 00:00:00 | | 2007-07-30 | 700,800 | 10.94 | 11.09 | 10.90 | 11.09 | 00:00:00 | | 2007-07-31 | 425,200 | 11.04 | 11.08 | 10.91 | 10.98 | 00:00:00 | | 2007-08-01 | 547,000 | 10.92 | 10.92 | 10.71 | 10.71 | 00:00:00 | | 2007-08-02 | 806,400 | 10.75 | 10.90 | 10.75 | 10.87 | 00:00:00 | | 2007-08-03 | 598,800 | 10.89 | 10.89 | 10.72 | 10.73 | 00:00:00 | | 2007-08-06 | 1,190,900 | 10.65 | 10.65 | 10.25 | 10.30 | 00:00:00 | | 2007-08-07 | 709,700 | 10.31 | 10.56 | 10.31 | 10.40 | 00:00:00 | | 2007-08-08 | 1,226,200 | 10.46 | 10.70 | 10.33 | 10.69 | 00:00:00 | | 2007-08-09 | 2,409,500 | 10.88 | 10.89 | 10.33 | 10.87 | 00:00:00 | | 2007-08-10 | 2,298,700 | 10.62 | 10.91 | 10.51 | 10.62 | 00:00:00 | | 2007-08-13 | 966,800 | 10.70 | 10.83 | 10.62 | 10.75 | 00:00:00 | | 2007-08-14 | 7,302 | 10.57 | 10.69 | 10.57 | 10.63 | 00:00:00 | | 2007-08-15 | 1,187,900 | 10.40 | 10.59 | 10.40 | 10.45 | 00:00:00 | | 2007-08-16 | 2,261,100 | 10.30 | 10.32 | 9.29 | 9.39 | 00:00:00 | | 2007-08-17 | 2,307,900 | 9.40 | 9.94 | 9.10 | 9.65 | 00:00:00 | | 2007-08-20 | 1,392,600 | 9.95 | 10.22 | 9.77 | 10.17 | 00:00:00 | | 2007-08-21 | 1,268,300 | 10.28 | 10.40 | 10.11 | 10.30 | 00:00:00 | | 2007-08-22 | 697,000 | 10.40 | 10.51 | 10.35 | 10.45 | 00:00:00 | | 2007-08-23 | 1,416,100 | 10.50 | 10.55 | 10.31 | 10.35 | 00:00:00 | | 2007-08-24 | 289,400 | 10.35 | 10.46 | 10.31 | 10.46 | 00:00:00 | | 2007-08-27 | 669,100 | 10.49 | 10.53 | 10.45 | 10.50 | 00:00:00 | | 2007-08-28 | 597,800 | 10.50 | 10.50 | 10.30 | 10.44 | 00:00:00 | | 2007-08-29 | 900,600 | 10.35 | 10.52 | 10.21 | 10.49 | 00:00:00 | | 2007-08-30 | 1,467,700 | 10.55 | 10.80 | 10.55 | 10.74 | 00:00:00 | | 2007-08-31 | 1,231,700 | 10.75 | 11.05 | 10.74 | 10.99 | 00:00:00 | | 2007-09-03 | 746,900 | 10.98 | 11.06 | 10.91 | 11.06 | 00:00:00 | | 2007-09-04 | 581,000 | 10.93 | 11.08 | 10.93 | 11.04 | 00:00:00 | | 2007-09-05 | 383,300 | 11.04 | 11.05 | 10.90 | 11.00 | 00:00:00 | | 2007-09-06 | 446,900 | 10.94 | 11.00 | 10.77 | 10.89 | 00:00:00 | | 2007-09-07 | 659,200 | 10.82 | 10.90 | 10.37 | 10.40 | 00:00:00 | | 2007-09-10 | 999,000 | 10.35 | 10.50 | 10.20 | 10.20 | 00:00:00 | | 2007-09-11 | 1,009,900 | 10.30 | 10.78 | 10.30 | 10.77 | 00:00:00 | | 2007-09-12 | 681,700 | 10.69 | 10.77 | 10.52 | 10.67 | 00:00:00 | | 2007-09-13 | 649,200 | 10.70 | 10.71 | 10.36 | 10.41 | 00:00:00 | | 2007-09-14 | 682,700 | 10.48 | 10.60 | 10.39 | 10.49 | 00:00:00 | | 2007-09-17 | 827,800 | 10.55 | 10.55 | 10.11 | 10.50 | 00:00:00 | | 2007-09-18 | 895,100 | 10.35 | 10.65 | 10.35 | 10.53 | 00:00:00 | | 2007-09-19 | 1,749,100 | 10.85 | 10.85 | 10.58 | 10.72 | 00:00:00 | | 2007-09-20 | 1,257,700 | 10.65 | 10.90 | 10.63 | 10.90 | 00:00:00 | | 2007-09-21 | 2,506,700 | 10.81 | 11.09 | 10.81 | 10.92 | 00:00:00 | | 2007-09-24 | 650,200 | 10.90 | 10.99 | 10.83 | 10.98 | 00:00:00 | | 2007-09-25 | 772,500 | 10.97 | 10.97 | 10.85 | 10.93 | 00:00:00 | | 2007-09-26 | 779,900 | 10.87 | 11.00 | 10.87 | 10.93 | 00:00:00 | | 2007-09-27 | 419,400 | 10.93 | 10.95 | 10.81 | 10.85 | 00:00:00 | | 2007-09-28 | 311,300 | 10.85 | 10.87 | 10.76 | 10.83 | 00:00:00 | | 2007-10-01 | 662,500 | 10.80 | 10.98 | 10.71 | 10.94 | 00:00:00 | | 2007-10-02 | 1,196,100 | 10.95 | 11.11 | 10.95 | 11.10 | 00:00:00 | | 2007-10-03 | 1,882,200 | 11.12 | 11.79 | 11.12 | 11.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
