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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-03-13	1,157,800	13.64	13.78	13.62	13.71	00:00:00
2017-03-14	1,432,000	13.69	13.72	13.46	13.52	00:00:00
2017-03-15	1,122,700	13.58	13.65	13.53	13.54	00:00:00
2017-03-21	1,473,500	13.57	13.57	13.37	13.37	00:00:00
2017-03-22	1,546,600	13.32	13.45	13.23	13.43	00:00:00
2017-03-23	1,398,900	13.45	13.52	13.22	13.52	00:00:00
2017-03-24	1,136,400	13.47	13.54	13.36	13.38	00:00:00
2017-03-27	1,147,500	13.36	13.43	13.33	13.40	00:00:00
2017-03-30	1,929,900	13.78	14.19	13.78	14.15	00:00:00
2017-03-31	1,427,600	14.17	14.24	14.10	14.23	00:00:00
2017-04-03	1,454,100	14.25	14.35	14.15	14.15	00:00:00
2017-04-04	1,053,900	14.20	14.33	14.14	14.28	00:00:00
2017-04-05	1,857,300	14.35	14.55	14.30	14.33	00:00:00
2017-04-06	1,573,100	14.33	14.47	14.22	14.44	00:00:00
2017-04-07	1,142,700	14.38	14.53	14.36	14.52	00:00:00
2017-04-10	1,019,300	14.58	14.62	14.43	14.57	00:00:00
2017-04-11	913,400	14.59	14.59	14.46	14.54	00:00:00
2017-04-12	1,846,300	14.59	14.72	14.58	14.65	00:00:00
2017-04-17	0	14.58	14.58	14.58	14.58	00:00:00
2017-04-18	2,228,300	14.65	14.65	14.30	14.54	00:00:00
2017-04-19	1,616,500	14.53	14.60	14.36	14.37	00:00:00
2017-04-20	1,951,400	14.29	14.32	14.17	14.28	00:00:00
2017-04-21	1,469,500	14.25	14.33	14.13	14.18	00:00:00
2017-04-25	1,601,000	14.38	14.65	14.32	14.48	00:00:00
2017-04-26	1,896,800	14.48	14.55	14.39	14.45	00:00:00
2017-04-27	1,765,800	14.40	14.40	14.13	14.18	00:00:00
2017-04-28	1,950,500	14.26	14.32	14.21	14.27	00:00:00
2017-05-01	0	14.27	14.27	14.27	14.27	00:00:00
2017-05-04	1,782,600	13.95	14.11	13.87	13.99	00:00:00
2017-05-05	2,739,200	13.90	13.94	13.85	13.93	00:00:00
2017-05-08	1,721,000	13.97	14.05	13.89	13.96	00:00:00
2017-05-09	1,199,600	13.99	14.07	13.93	13.98	00:00:00
2017-05-10	1,482,700	13.97	14.23	13.94	14.15	00:00:00
2017-05-11	1,686,500	14.19	14.34	14.18	14.29	00:00:00
2017-05-12	1,215,600	14.28	14.34	14.20	14.33	00:00:00
2017-05-15	1,251,700	14.36	14.60	14.35	14.50	00:00:00
2017-05-16	952,318	14.51	14.57	14.47	14.57	00:00:00
2017-05-17	1,328,728	14.45	14.50	14.34	14.35	00:00:00
2017-05-18	4,170,522	14.15	14.19	13.73	13.87	00:00:00
2017-05-19	1,359,776	13.95	14.30	13.92	14.27	00:00:00
2017-05-22	969,528	14.27	14.31	14.20	14.25	00:00:00
2017-05-23	1,437,310	14.23	14.29	14.14	14.17	00:00:00
2017-05-24	967,797	14.15	14.25	14.09	14.12	00:00:00
2017-05-25	913,844	14.23	14.23	14.04	14.15	00:00:00
2017-05-26	1,126,413	13.94	13.95	13.79	13.86	00:00:00
2017-05-29	714,797	13.90	13.90	13.75	13.78	00:00:00
2017-05-30	1,294,481	13.82	14.02	13.81	13.91	00:00:00
2017-05-31	3,048,185	13.90	13.90	13.70	13.73	00:00:00
2017-06-01	1,285,879	13.78	13.82	13.69	13.79	00:00:00
2017-06-02	1,831,523	13.78	13.88	13.63	13.72	00:00:00
2017-06-05	1,036,397	13.72	13.77	13.58	13.63	00:00:00
2017-06-06	1,083,330	13.58	13.64	13.52	13.64	00:00:00
2017-06-07	1,415,452	13.63	13.85	13.61	13.62	00:00:00
2017-06-08	1,812,302	13.61	13.69	13.33	13.38	00:00:00
2017-06-09	903,690	13.38	13.56	13.34	13.54	00:00:00
2017-06-12	1,005,148	13.57	13.62	13.46	13.50	00:00:00
2017-06-13	805,438	13.54	13.58	13.43	13.52	00:00:00
2017-06-14	1,622,220	13.56	13.59	13.31	13.31	00:00:00
2017-06-15	1,193,389	13.30	13.34	13.18	13.31	00:00:00
2017-06-16	2,401,503	13.33	13.59	13.26	13.59	00:00:00
2017-06-19	961,194	13.64	13.66	13.55	13.66	00:00:00
2017-06-20	1,125,355	13.65	13.65	13.30	13.31	00:00:00
2017-06-21	2,063,166	13.32	13.33	13.17	13.19	00:00:00
2017-06-22	1,849,419	13.11	13.15	12.96	13.11	00:00:00
2017-06-23	912,238	13.08	13.12	13.00	13.12	00:00:00
2017-06-26	764,402	13.19	13.25	13.08	13.08	00:00:00
2017-06-27	1,097,548	13.04	13.28	13.04	13.22	00:00:00
2017-06-28	1,073,690	13.18	13.22	13.00	13.21	00:00:00
2017-06-29	1,227,554	13.23	13.33	13.13	13.21	00:00:00
2017-06-30	1,741,108	13.26	13.39	13.18	13.26	00:00:00
2017-07-03	1,155,783	13.34	13.53	13.32	13.50	00:00:00
2017-07-04	841,419	13.47	13.53	13.36	13.46	00:00:00
2017-07-05	2,029,088	13.48	13.48	13.21	13.24	00:00:00
2017-07-06	1,569,217	13.23	13.35	13.07	13.11	00:00:00
2017-07-07	1,056,686	13.11	13.13	12.92	13.08	00:00:00
2017-07-10	1,005,287	13.11	13.14	13.00	13.09	00:00:00
2017-07-11	1,349,438	13.09	13.15	12.98	13.14	00:00:00
2017-07-12	1,754,927	13.20	13.55	13.20	13.42	00:00:00
2017-07-13	1,308,435	13.40	13.45	13.32	13.44	00:00:00
2017-07-14	1,405,834	13.45	13.64	13.37	13.56	00:00:00
2017-07-17	905,635	13.58	13.67	13.47	13.56	00:00:00
2017-07-18	871,140	13.55	13.61	13.51	13.56	00:00:00
2017-07-19	1,135,927	13.54	13.75	13.52	13.72	00:00:00
2017-07-20	1,044,612	13.75	13.83	13.66	13.69	00:00:00
2017-07-21	1,128,706	13.72	13.79	13.50	13.52	00:00:00
2017-07-24	1,441,762	13.48	13.50	13.31	13.32	00:00:00
2017-07-25	905,953	13.31	13.45	13.28	13.45	00:00:00
2017-07-26	954,362	13.49	13.56	13.45	13.46	00:00:00
2017-07-27	1,231,116	13.50	13.55	13.32	13.35	00:00:00
2017-07-28	1,238,717	13.36	13.39	13.26	13.39	00:00:00
2017-07-31	1,449,358	13.55	13.68	13.51	13.54	00:00:00
2017-08-01	1,931,601	13.59	13.92	13.55	13.83	00:00:00
2017-08-02	977,064	13.89	13.93	13.74	13.88	00:00:00
2017-08-03	978,735	13.84	13.92	13.72	13.84	00:00:00
2017-08-04	1,240,534	13.78	14.14	13.78	14.08	00:00:00
2017-08-07	684,166	14.10	14.18	14.01	14.16	00:00:00
2017-08-08	973,388	14.15	14.24	14.07	14.21	00:00:00
2017-08-09	1,122,272	14.17	14.24	14.08	14.19	00:00:00
2017-08-10	988,041	14.19	14.29	14.08	14.21	00:00:00
2017-08-11	985,936	14.14	14.14	13.88	13.92	00:00:00
2017-08-14	886,330	13.94	14.07	13.82	14.00	00:00:00
2017-08-15	671,907	13.99	14.04	13.87	13.89	00:00:00
2017-08-16	642,485	13.95	14.06	13.91	13.95	00:00:00
2017-08-17	933,486	13.92	13.99	13.80	13.94	00:00:00
2017-08-18	762,246	13.87	13.95	13.78	13.86	00:00:00
2017-08-21	431,809	13.89	13.90	13.82	13.87	00:00:00
2017-08-22	602,526	13.91	13.96	13.86	13.88	00:00:00
2017-08-23	535,560	13.88	13.90	13.80	13.90	00:00:00
2017-08-24	537,025	13.93	13.96	13.84	13.85	00:00:00
2017-08-25	881,022	13.89	13.93	13.75	13.76	00:00:00
2017-08-28	367,371	13.78	13.81	13.67	13.74	00:00:00
2017-08-29	746,398	13.66	13.84	13.54	13.82	00:00:00
2017-08-30	820,178	13.89	13.94	13.77	13.94	00:00:00
2017-08-31	1,404,186	13.99	14.00	13.83	13.91	00:00:00
2017-09-01	807,738	13.91	14.04	13.91	14.04	00:00:00
2017-09-04	442,564	14.00	14.09	13.97	14.05	00:00:00
2017-09-05	969,342	14.01	14.28	14.01	14.20	00:00:00
2017-09-06	880,838	14.16	14.18	14.06	14.11	00:00:00
2017-09-07	736,226	14.14	14.24	14.13	14.14	00:00:00
2017-09-08	651,797	14.14	14.18	13.98	13.99	00:00:00
2017-09-11	701,538	14.03	14.19	14.00	14.19	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 > >>