|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-03 | 1,882,200 | 11.12 | 11.79 | 11.12 | 11.79 | 00:00:00 | | 2007-10-04 | 1,087,100 | 11.72 | 11.72 | 11.44 | 11.50 | 00:00:00 | | 2007-10-05 | 539,600 | 11.49 | 11.65 | 11.48 | 11.55 | 00:00:00 | | 2007-10-08 | 844,600 | 11.55 | 11.58 | 11.48 | 11.50 | 00:00:00 | | 2007-10-09 | 526,300 | 11.48 | 11.50 | 11.30 | 11.40 | 00:00:00 | | 2007-10-10 | 502,000 | 11.40 | 11.50 | 11.34 | 11.43 | 00:00:00 | | 2007-10-11 | 590,400 | 11.46 | 11.56 | 11.46 | 11.47 | 00:00:00 | | 2007-10-12 | 760,200 | 11.41 | 11.50 | 11.41 | 11.47 | 00:00:00 | | 2007-10-15 | 1,046,500 | 11.50 | 11.55 | 11.34 | 11.34 | 00:00:00 | | 2007-10-16 | 791,900 | 11.35 | 11.44 | 11.28 | 11.42 | 00:00:00 | | 2007-10-17 | 927,900 | 11.44 | 11.56 | 11.42 | 11.52 | 00:00:00 | | 2007-10-18 | 669,200 | 11.53 | 11.66 | 11.22 | 11.36 | 00:00:00 | | 2007-10-19 | 742,100 | 11.36 | 11.49 | 11.36 | 11.46 | 00:00:00 | | 2007-10-22 | 847,800 | 11.36 | 11.48 | 11.26 | 11.38 | 00:00:00 | | 2007-10-23 | 1,680,800 | 11.48 | 11.49 | 11.38 | 11.40 | 00:00:00 | | 2007-10-24 | 581,500 | 11.45 | 11.47 | 11.22 | 11.22 | 00:00:00 | | 2007-10-25 | 1,100,200 | 11.24 | 11.37 | 11.24 | 11.30 | 00:00:00 | | 2007-10-26 | 568,700 | 11.30 | 11.35 | 11.27 | 11.28 | 00:00:00 | | 2007-10-29 | 1,090,700 | 11.27 | 11.35 | 11.10 | 11.20 | 00:00:00 | | 2007-10-30 | 603,600 | 11.15 | 11.23 | 11.06 | 11.11 | 00:00:00 | | 2007-10-31 | 969,100 | 11.14 | 11.14 | 10.98 | 11.13 | 00:00:00 | | 2007-11-01 | 670,200 | 11.15 | 11.20 | 11.05 | 11.06 | 00:00:00 | | 2007-11-02 | 708,400 | 10.99 | 11.08 | 10.93 | 11.05 | 00:00:00 | | 2007-11-05 | 674,900 | 11.06 | 11.06 | 10.98 | 10.98 | 00:00:00 | | 2007-11-06 | 450,400 | 11.00 | 11.10 | 10.95 | 10.99 | 00:00:00 | | 2007-11-07 | 907,000 | 11.00 | 11.18 | 10.86 | 10.86 | 00:00:00 | | 2007-11-08 | 12,987,100 | 10.82 | 12.37 | 10.81 | 12.35 | 00:00:00 | | 2007-11-09 | 20,561,000 | 13.50 | 15.43 | 13.50 | 15.40 | 00:00:00 | | 2007-11-12 | 3,536,800 | 14.95 | 15.40 | 14.14 | 14.14 | 00:00:00 | | 2007-11-13 | 2,914,600 | 14.00 | 14.04 | 13.15 | 13.97 | 00:00:00 | | 2007-11-14 | 1,744,000 | 14.00 | 14.48 | 13.96 | 14.35 | 00:00:00 | | 2007-11-15 | 1,877,400 | 14.25 | 14.38 | 13.95 | 14.02 | 00:00:00 | | 2007-11-16 | 2,599,100 | 14.00 | 14.18 | 13.91 | 14.02 | 00:00:00 | | 2007-11-19 | 581,200 | 14.01 | 14.12 | 13.97 | 14.01 | 00:00:00 | | 2007-11-20 | 1,690,100 | 14.01 | 14.15 | 14.01 | 14.05 | 00:00:00 | | 2007-11-21 | 1,444,900 | 14.02 | 14.03 | 13.60 | 13.65 | 00:00:00 | | 2007-11-22 | 1,046,200 | 13.78 | 13.87 | 13.15 | 13.56 | 00:00:00 | | 2007-11-23 | 1,444,000 | 13.58 | 13.58 | 13.41 | 13.45 | 00:00:00 | | 2007-11-26 | 1,036,500 | 13.50 | 13.70 | 13.46 | 13.57 | 00:00:00 | | 2007-11-27 | 1,097,400 | 13.51 | 14.05 | 13.51 | 14.05 | 00:00:00 | | 2007-11-28 | 3,089,000 | 14.25 | 14.79 | 14.20 | 14.79 | 00:00:00 | | 2007-11-29 | 1,789,000 | 14.64 | 14.85 | 14.43 | 14.77 | 00:00:00 | | 2007-11-30 | 1,728,200 | 14.70 | 14.96 | 14.70 | 14.81 | 00:00:00 | | 2007-12-03 | 2,325,400 | 14.96 | 15.34 | 14.90 | 15.12 | 00:00:00 | | 2007-12-04 | 1,515,300 | 15.02 | 15.18 | 14.95 | 15.04 | 00:00:00 | | 2007-12-05 | 1,002,800 | 15.06 | 15.20 | 14.91 | 14.99 | 00:00:00 | | 2007-12-06 | 693,900 | 15.05 | 15.05 | 14.75 | 14.77 | 00:00:00 | | 2007-12-07 | 1,243,800 | 14.84 | 14.89 | 14.62 | 14.85 | 00:00:00 | | 2007-12-10 | 1,323,800 | 14.86 | 14.90 | 14.62 | 14.67 | 00:00:00 | | 2007-12-11 | 1,069,000 | 14.70 | 14.75 | 14.47 | 14.75 | 00:00:00 | | 2007-12-12 | 4,526,300 | 14.67 | 15.70 | 14.65 | 15.36 | 00:00:00 | | 2007-12-13 | 2,418,400 | 15.36 | 15.75 | 15.07 | 15.43 | 00:00:00 | | 2007-12-14 | 3,567,200 | 15.47 | 16.75 | 15.47 | 16.30 | 00:00:00 | | 2007-12-17 | 3,135,800 | 16.01 | 17.46 | 16.01 | 16.86 | 00:00:00 | | 2007-12-18 | 2,590,200 | 16.88 | 17.30 | 16.61 | 16.67 | 00:00:00 | | 2007-12-19 | 1,358,700 | 16.70 | 16.89 | 16.33 | 16.62 | 00:00:00 | | 2007-12-20 | 894,000 | 16.62 | 17.10 | 16.62 | 16.87 | 00:00:00 | | 2007-12-21 | 2,594,900 | 17.41 | 17.64 | 17.30 | 17.60 | 00:00:00 | | 2007-12-24 | 686,700 | 17.64 | 18.29 | 17.61 | 18.18 | 00:00:00 | | 2007-12-27 | 10,868,300 | 18.21 | 19.50 | 18.21 | 19.03 | 00:00:00 | | 2007-12-28 | 4,736,000 | 19.05 | 19.48 | 18.69 | 18.69 | 00:00:00 | | 2007-12-31 | 951,000 | 18.66 | 18.66 | 17.92 | 18.39 | 00:00:00 | | 2008-01-02 | 1,383,100 | 18.40 | 18.95 | 18.01 | 18.20 | 00:00:00 | | 2008-01-03 | 1,412,700 | 18.16 | 18.25 | 17.62 | 17.85 | 00:00:00 | | 2008-01-04 | 1,992,100 | 17.80 | 17.85 | 16.84 | 16.94 | 00:00:00 | | 2008-01-07 | 2,612,800 | 16.60 | 16.80 | 16.38 | 16.40 | 00:00:00 | | 2008-01-08 | 3,644,000 | 16.38 | 16.46 | 15.75 | 15.97 | 00:00:00 | | 2008-01-09 | 3,200,300 | 15.71 | 15.88 | 14.78 | 15.35 | 00:00:00 | | 2008-01-10 | 4,137,200 | 15.50 | 16.25 | 15.50 | 16.01 | 00:00:00 | | 2008-01-11 | 1,960,300 | 16.11 | 16.29 | 15.00 | 15.48 | 00:00:00 | | 2008-01-14 | 1,733,100 | 15.15 | 16.10 | 15.08 | 15.76 | 00:00:00 | | 2008-01-15 | 1,586,300 | 15.49 | 15.65 | 15.09 | 15.09 | 00:00:00 | | 2008-01-16 | 2,961,100 | 14.90 | 14.92 | 14.02 | 14.04 | 00:00:00 | | 2008-01-17 | 3,867,200 | 14.40 | 14.64 | 14.21 | 14.28 | 00:00:00 | | 2008-01-18 | 1,538,400 | 14.00 | 14.51 | 14.00 | 14.30 | 00:00:00 | | 2008-01-21 | 2,052,200 | 14.30 | 14.30 | 13.50 | 13.65 | 00:00:00 | | 2008-01-22 | 7,508,600 | 14.25 | 15.50 | 13.73 | 15.00 | 00:00:00 | | 2008-01-23 | 3,688,500 | 15.51 | 15.62 | 14.31 | 14.62 | 00:00:00 | | 2008-01-24 | 2,103,900 | 15.16 | 15.18 | 14.86 | 15.00 | 00:00:00 | | 2008-01-25 | 2,873,700 | 15.23 | 15.50 | 15.11 | 15.29 | 00:00:00 | | 2008-01-28 | 1,345,300 | 15.00 | 15.30 | 14.81 | 15.30 | 00:00:00 | | 2008-01-29 | 3,007,700 | 15.47 | 15.98 | 15.41 | 15.78 | 00:00:00 | | 2008-01-30 | 7,019,700 | 15.19 | 15.32 | 14.81 | 15.15 | 00:00:00 | | 2008-01-31 | 3,906,700 | 15.20 | 15.29 | 14.91 | 15.16 | 00:00:00 | | 2008-02-01 | 4,479,500 | 15.33 | 16.29 | 15.30 | 16.00 | 00:00:00 | | 2008-02-04 | 2,499,300 | 16.25 | 17.04 | 16.25 | 16.72 | 00:00:00 | | 2008-02-05 | 2,517,500 | 16.75 | 17.24 | 15.81 | 15.85 | 00:00:00 | | 2008-02-06 | 2,534,800 | 15.70 | 16.49 | 15.58 | 16.21 | 00:00:00 | | 2008-02-07 | 5,436,200 | 16.55 | 16.83 | 16.17 | 16.31 | 00:00:00 | | 2008-02-08 | 4,474,000 | 16.70 | 17.20 | 16.51 | 17.15 | 00:00:00 | | 2008-02-11 | 1,971,500 | 17.20 | 17.40 | 17.01 | 17.08 | 00:00:00 | | 2008-02-12 | 3,670,000 | 17.28 | 17.43 | 17.00 | 17.21 | 00:00:00 | | 2008-02-13 | 1,623,700 | 17.14 | 17.16 | 16.71 | 16.78 | 00:00:00 | | 2008-02-14 | 2,041,900 | 16.79 | 16.97 | 16.25 | 16.51 | 00:00:00 | | 2008-02-15 | 1,373,600 | 16.50 | 16.92 | 16.45 | 16.75 | 00:00:00 | | 2008-02-18 | 595,900 | 16.81 | 16.85 | 16.56 | 16.78 | 00:00:00 | | 2008-02-19 | 1,472,100 | 16.79 | 17.00 | 16.68 | 17.00 | 00:00:00 | | 2008-02-20 | 2,202,400 | 17.00 | 17.13 | 16.84 | 16.96 | 00:00:00 | | 2008-02-21 | 1,266,100 | 17.00 | 17.12 | 16.92 | 17.00 | 00:00:00 | | 2008-02-22 | 966,000 | 16.83 | 16.94 | 16.56 | 16.64 | 00:00:00 | | 2008-02-25 | 977,800 | 16.84 | 16.90 | 16.61 | 16.78 | 00:00:00 | | 2008-02-26 | 1,664,400 | 16.64 | 16.95 | 16.64 | 16.95 | 00:00:00 | | 2008-02-27 | 1,572,200 | 16.95 | 17.00 | 16.82 | 16.95 | 00:00:00 | | 2008-02-28 | 688,900 | 16.99 | 16.99 | 16.66 | 16.67 | 00:00:00 | | 2008-02-29 | 1,624,200 | 16.79 | 16.89 | 16.12 | 16.86 | 00:00:00 | | 2008-03-03 | 1,008,200 | 16.52 | 16.67 | 16.17 | 16.36 | 00:00:00 | | 2008-03-04 | 1,716,200 | 16.44 | 16.44 | 15.40 | 15.40 | 00:00:00 | | 2008-03-05 | 2,169,400 | 15.45 | 15.71 | 15.15 | 15.30 | 00:00:00 | | 2008-03-06 | 6,261,100 | 15.38 | 16.61 | 15.15 | 16.15 | 00:00:00 | | 2008-03-07 | 2,928,000 | 15.99 | 16.37 | 15.76 | 15.99 | 00:00:00 | | 2008-03-10 | 1,572,800 | 16.00 | 16.10 | 15.70 | 15.70 | 00:00:00 | | 2008-03-11 | 2,279,600 | 15.80 | 16.08 | 15.56 | 15.56 | 00:00:00 | | 2008-03-12 | 2,114,200 | 15.80 | 16.13 | 15.55 | 15.60 | 00:00:00 | | 2008-03-13 | 2,414,900 | 15.50 | 15.50 | 14.94 | 15.25 | 00:00:00 | | 2008-03-14 | 2,121,900 | 15.25 | 15.56 | 15.14 | 15.15 | 00:00:00 | | 2008-03-17 | 3,222,834 | 14.98 | 14.99 | 13.80 | 13.88 | 00:00:00 | | 2008-03-18 | 2,228,100 | 14.40 | 14.71 | 14.35 | 14.61 | 00:00:00 | | 2008-03-19 | 2,190,700 | 14.77 | 14.94 | 14.43 | 14.70 | 00:00:00 | | 2008-03-20 | 2,004,600 | 14.58 | 14.67 | 14.20 | 14.38 | 00:00:00 | | 2008-03-25 | 1,338,700 | 14.70 | 15.00 | 14.60 | 14.86 | 00:00:00 | | 2008-03-26 | 1,574,700 | 14.95 | 15.05 | 14.62 | 14.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
