|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-10-05 | 886,331 | 16.86 | 16.93 | 16.70 | 16.70 | 00:00:00 | 2018-10-08 | 929,165 | 16.67 | 16.67 | 16.32 | 16.33 | 00:00:00 | 2018-10-09 | 1,773,299 | 16.65 | 16.87 | 16.43 | 16.51 | 00:00:00 | 2018-10-10 | 586,210 | 16.81 | 16.90 | 16.64 | 16.82 | 00:00:00 | 2018-10-11 | 2,593,527 | 16.39 | 16.42 | 15.75 | 15.85 | 00:00:00 | 2018-10-12 | 1,918,518 | 15.99 | 15.99 | 15.64 | 15.65 | 00:00:00 | 2018-10-15 | 1,346,024 | 15.85 | 15.85 | 15.40 | 15.57 | 00:00:00 | 2018-10-16 | 1,659,457 | 15.58 | 15.63 | 15.23 | 15.57 | 00:00:00 | 2018-10-17 | 2,005,674 | 15.63 | 15.72 | 15.38 | 15.63 | 00:00:00 | 2018-10-18 | 1,422,123 | 15.70 | 15.87 | 15.57 | 15.70 | 00:00:00 | 2018-10-19 | 1,466,568 | 16.18 | 16.18 | 15.64 | 15.64 | 00:00:00 | 2018-10-22 | 1,418,900 | 15.70 | 15.92 | 15.65 | 15.68 | 00:00:00 | 2018-10-23 | 1,513,090 | 15.66 | 15.66 | 15.07 | 15.07 | 00:00:00 | 2018-10-24 | 1,657,487 | 15.05 | 15.49 | 14.87 | 15.16 | 00:00:00 | 2018-10-25 | 1,440,294 | 14.99 | 15.30 | 14.90 | 15.20 | 00:00:00 | 2018-10-26 | 2,224,716 | 15.00 | 15.09 | 14.50 | 15.00 | 00:00:00 | 2018-10-29 | 1,698,334 | 15.14 | 15.57 | 14.81 | 14.97 | 00:00:00 | 2018-10-30 | 1,285,621 | 15.00 | 15.11 | 14.75 | 14.98 | 00:00:00 | 2018-10-31 | 2,303,758 | 15.06 | 15.56 | 15.02 | 15.40 | 00:00:00 | 2018-11-01 | 1,783,767 | 15.20 | 15.30 | 14.82 | 14.99 | 00:00:00 | 2018-11-02 | 1,922,939 | 15.04 | 15.07 | 14.78 | 14.83 | 00:00:00 | 2018-11-05 | 1,043,299 | 14.84 | 15.06 | 14.77 | 15.02 | 00:00:00 | 2018-11-06 | 1,093,480 | 14.97 | 15.06 | 14.92 | 15.00 | 00:00:00 | 2018-11-07 | 1,678,912 | 15.09 | 15.31 | 14.94 | 15.00 | 00:00:00 | 2018-11-08 | 995,527 | 15.14 | 15.18 | 14.87 | 14.96 | 00:00:00 | 2018-11-09 | 1,189,406 | 14.87 | 14.97 | 14.72 | 14.78 | 00:00:00 | 2018-11-12 | 1,051,713 | 14.85 | 15.00 | 14.78 | 14.78 | 00:00:00 | 2018-11-13 | 2,170,555 | 14.82 | 14.82 | 13.99 | 14.14 | 00:00:00 | 2018-11-15 | 2,075,460 | 14.41 | 14.72 | 14.39 | 14.72 | 00:00:00 | 2018-11-16 | 1,688,582 | 14.88 | 15.08 | 14.81 | 14.86 | 00:00:00 | 2018-11-19 | 1,325,799 | 14.99 | 14.99 | 14.54 | 14.56 | 00:00:00 | 2018-11-20 | 1,587,629 | 14.61 | 14.75 | 14.36 | 14.45 | 00:00:00 | 2018-11-21 | 2,566,984 | 14.46 | 15.09 | 14.46 | 14.88 | 00:00:00 | 2018-11-22 | 341,597 | 14.84 | 14.98 | 14.72 | 14.94 | 00:00:00 | 2018-11-23 | 1,444,083 | 14.70 | 14.81 | 14.39 | 14.41 | 00:00:00 | 2018-11-26 | 238,850 | 14.50 | 14.60 | 14.45 | 14.48 | 00:00:00 | 2018-11-27 | 1,578,313 | 14.50 | 14.59 | 14.25 | 14.41 | 00:00:00 | 2018-11-28 | 1,712,113 | 14.53 | 14.60 | 14.27 | 14.29 | 00:00:00 | 2018-11-29 | 1,565,476 | 14.29 | 14.52 | 14.23 | 14.44 | 00:00:00 | 2018-11-30 | 1,825,789 | 14.40 | 14.62 | 14.40 | 14.52 | 00:00:00 | 2018-12-03 | 1,118,215 | 14.88 | 15.14 | 14.81 | 15.12 | 00:00:00 | | << < 21 22 23 > >> |
|