|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-26 | 1,574,700 | 14.95 | 15.05 | 14.62 | 14.98 | 00:00:00 | 2008-03-27 | 1,201,800 | 14.82 | 15.08 | 14.81 | 14.87 | 00:00:00 | 2008-03-28 | 1,724,700 | 14.81 | 14.94 | 14.66 | 14.78 | 00:00:00 | 2008-03-31 | 6,105,100 | 14.86 | 15.25 | 14.71 | 15.11 | 00:00:00 | 2008-04-01 | 2,482,400 | 15.18 | 15.46 | 15.15 | 15.27 | 00:00:00 | 2008-04-02 | 1,687,600 | 15.47 | 15.57 | 15.35 | 15.48 | 00:00:00 | 2008-04-03 | 1,079,100 | 15.55 | 15.55 | 15.36 | 15.46 | 00:00:00 | 2008-04-04 | 838,800 | 15.48 | 15.48 | 15.10 | 15.24 | 00:00:00 | 2008-04-07 | 1,265,200 | 15.25 | 15.55 | 15.25 | 15.47 | 00:00:00 | 2008-04-08 | 775,000 | 15.41 | 15.48 | 15.25 | 15.34 | 00:00:00 | 2008-04-09 | 1,782,100 | 15.25 | 15.76 | 15.24 | 15.68 | 00:00:00 | 2008-04-10 | 1,957,200 | 15.71 | 16.00 | 15.57 | 16.00 | 00:00:00 | 2008-04-11 | 2,680,700 | 15.94 | 16.17 | 15.40 | 15.56 | 00:00:00 | 2008-04-14 | 1,360,200 | 15.35 | 15.63 | 15.12 | 15.37 | 00:00:00 | 2008-04-15 | 9,945,900 | 16.25 | 16.59 | 15.90 | 16.59 | 00:00:00 | 2008-04-16 | 3,214,500 | 16.63 | 16.63 | 16.11 | 16.44 | 00:00:00 | 2008-04-17 | 1,470,700 | 16.35 | 16.43 | 16.01 | 16.15 | 00:00:00 | 2008-04-18 | 1,644,400 | 16.12 | 16.40 | 16.10 | 16.33 | 00:00:00 | 2008-04-21 | 1,363,500 | 16.38 | 16.70 | 16.28 | 16.51 | 00:00:00 | 2008-04-22 | 1,832,400 | 16.59 | 16.86 | 16.55 | 16.65 | 00:00:00 | 2008-04-23 | 1,251,600 | 16.63 | 16.88 | 16.63 | 16.74 | 00:00:00 | 2008-04-24 | 1,256,200 | 16.74 | 16.78 | 16.30 | 16.58 | 00:00:00 | 2008-04-25 | 917,200 | 16.39 | 16.57 | 16.32 | 16.37 | 00:00:00 | 2008-04-28 | 1,246,900 | 16.52 | 16.55 | 16.04 | 16.23 | 00:00:00 | 2008-04-29 | 1,637,100 | 16.06 | 16.32 | 15.93 | 15.99 | 00:00:00 | 2008-04-30 | 1,957,700 | 16.00 | 16.00 | 15.51 | 15.56 | 00:00:00 | 2008-05-02 | 1,543,400 | 15.63 | 15.85 | 15.50 | 15.69 | 00:00:00 | 2008-05-05 | 490,400 | 15.69 | 15.90 | 15.63 | 15.88 | 00:00:00 | 2008-05-06 | 1,816,600 | 15.95 | 16.44 | 15.95 | 16.38 | 00:00:00 | 2008-05-07 | 1,594,500 | 16.34 | 16.58 | 16.26 | 16.29 | 00:00:00 | 2008-05-08 | 1,291,300 | 16.26 | 16.55 | 16.23 | 16.51 | 00:00:00 | 2008-05-09 | 1,680,500 | 16.46 | 16.58 | 16.36 | 16.49 | 00:00:00 | 2008-05-12 | 857,500 | 16.49 | 16.65 | 16.47 | 16.62 | 00:00:00 | 2008-05-13 | 747,000 | 16.68 | 16.68 | 16.47 | 16.49 | 00:00:00 | 2008-05-14 | 1,941,900 | 16.51 | 16.80 | 16.51 | 16.67 | 00:00:00 | 2008-05-15 | 1,072,800 | 16.70 | 16.78 | 16.44 | 16.62 | 00:00:00 | 2008-05-16 | 1,864,500 | 16.60 | 16.79 | 16.53 | 16.71 | 00:00:00 | 2008-05-19 | 1,145,300 | 16.70 | 16.74 | 16.52 | 16.68 | 00:00:00 | 2008-05-20 | 1,247,800 | 16.62 | 16.71 | 16.57 | 16.61 | 00:00:00 | 2008-05-21 | 7,709,900 | 16.75 | 17.63 | 16.75 | 17.44 | 00:00:00 | 2008-05-22 | 4,376,600 | 17.60 | 18.08 | 16.92 | 17.34 | 00:00:00 | 2008-05-23 | 1,897,900 | 17.45 | 17.49 | 17.08 | 17.21 | 00:00:00 | 2008-05-26 | 662,200 | 16.93 | 17.09 | 16.55 | 16.76 | 00:00:00 | 2008-05-27 | 1,570,900 | 16.74 | 17.06 | 16.20 | 16.20 | 00:00:00 | 2008-05-28 | 2,050,100 | 16.43 | 16.43 | 15.99 | 16.08 | 00:00:00 | 2008-05-29 | 2,803,500 | 16.16 | 16.62 | 16.10 | 16.47 | 00:00:00 | 2008-05-30 | 3,016,700 | 16.55 | 16.56 | 16.10 | 16.21 | 00:00:00 | 2008-06-02 | 1,150,400 | 16.10 | 16.34 | 15.80 | 16.25 | 00:00:00 | 2008-06-03 | 1,137,800 | 16.31 | 16.55 | 16.11 | 16.43 | 00:00:00 | 2008-06-04 | 1,956,900 | 16.50 | 16.50 | 16.08 | 16.12 | 00:00:00 | 2008-06-05 | 1,876,900 | 16.15 | 16.15 | 15.85 | 15.85 | 00:00:00 | 2008-06-06 | 2,160,200 | 16.09 | 16.31 | 16.00 | 16.10 | 00:00:00 | 2008-06-09 | 1,596,851 | 16.00 | 16.40 | 15.97 | 16.30 | 00:00:00 | 2008-06-10 | 835,800 | 16.28 | 16.34 | 16.03 | 16.19 | 00:00:00 | 2008-06-11 | 1,553,300 | 16.21 | 16.44 | 16.04 | 16.06 | 00:00:00 | 2008-06-12 | 1,244,200 | 16.07 | 16.38 | 16.07 | 16.20 | 00:00:00 | 2008-06-13 | 1,523,900 | 16.23 | 16.35 | 15.98 | 16.01 | 00:00:00 | 2008-06-16 | 775,400 | 16.11 | 16.20 | 16.02 | 16.20 | 00:00:00 | 2008-06-17 | 996,700 | 16.19 | 16.25 | 16.03 | 16.05 | 00:00:00 | 2008-06-18 | 1,705,100 | 16.08 | 16.13 | 15.57 | 15.66 | 00:00:00 | 2008-06-19 | 2,582,700 | 15.69 | 15.81 | 14.95 | 15.07 | 00:00:00 | 2008-06-20 | 4,840,900 | 15.19 | 15.40 | 14.60 | 14.83 | 00:00:00 | 2008-06-23 | 1,798,400 | 14.85 | 14.96 | 14.61 | 14.66 | 00:00:00 | 2008-06-24 | 5,766,700 | 14.67 | 14.87 | 13.91 | 14.13 | 00:00:00 | 2008-06-25 | 3,221,000 | 14.13 | 14.65 | 14.10 | 14.47 | 00:00:00 | 2008-06-26 | 1,683,400 | 14.48 | 14.64 | 14.25 | 14.25 | 00:00:00 | 2008-06-27 | 3,944,900 | 14.20 | 14.43 | 13.98 | 14.04 | 00:00:00 | 2008-06-30 | 2,021,300 | 14.00 | 14.21 | 13.50 | 14.16 | 00:00:00 | 2008-07-01 | 5,070,500 | 14.04 | 14.30 | 13.85 | 14.15 | 00:00:00 | 2008-07-02 | 5,195,000 | 14.83 | 15.24 | 14.63 | 14.96 | 00:00:00 | 2008-07-03 | 2,950,100 | 14.74 | 15.09 | 14.51 | 14.70 | 00:00:00 | 2008-07-04 | 1,154,300 | 14.71 | 14.79 | 14.53 | 14.61 | 00:00:00 | 2008-07-07 | 2,009,800 | 14.62 | 14.98 | 14.50 | 14.87 | 00:00:00 | 2008-07-08 | 2,815,800 | 14.71 | 14.79 | 14.01 | 14.17 | 00:00:00 | 2008-07-09 | 2,217,600 | 14.41 | 14.43 | 13.85 | 14.02 | 00:00:00 | 2008-07-10 | 5,434,900 | 14.00 | 14.00 | 13.15 | 13.26 | 00:00:00 | 2008-07-11 | 3,736,600 | 13.40 | 13.59 | 12.72 | 12.80 | 00:00:00 | 2008-07-14 | 2,056,000 | 12.91 | 13.00 | 12.47 | 12.55 | 00:00:00 | 2008-07-15 | 6,508,200 | 12.46 | 12.49 | 11.40 | 12.05 | 00:00:00 | 2008-07-16 | 9,480,000 | 12.02 | 12.09 | 10.90 | 11.26 | 00:00:00 | 2008-07-17 | 4,557,700 | 11.37 | 11.48 | 10.95 | 11.40 | 00:00:00 | 2008-07-18 | 1,968,000 | 11.35 | 11.48 | 11.08 | 11.30 | 00:00:00 | 2008-07-21 | 2,395,700 | 11.35 | 11.91 | 11.08 | 11.66 | 00:00:00 | 2008-07-22 | 2,587,700 | 11.66 | 12.03 | 11.59 | 11.77 | 00:00:00 | 2008-07-23 | 2,208,900 | 11.86 | 11.86 | 11.60 | 11.62 | 00:00:00 | 2008-07-24 | 2,071,800 | 11.57 | 11.57 | 11.07 | 11.13 | 00:00:00 | 2008-07-25 | 3,309,400 | 11.10 | 11.30 | 10.83 | 11.08 | 00:00:00 | 2008-07-28 | 1,851,100 | 11.08 | 11.37 | 10.97 | 11.23 | 00:00:00 | 2008-07-29 | 2,601,900 | 11.11 | 11.33 | 10.82 | 10.93 | 00:00:00 | 2008-07-30 | 2,144,400 | 10.93 | 11.26 | 10.92 | 11.21 | 00:00:00 | 2008-07-31 | 6,105,300 | 11.35 | 11.98 | 11.35 | 11.91 | 00:00:00 | 2008-08-01 | 2,255,100 | 12.00 | 12.03 | 11.60 | 11.72 | 00:00:00 | 2008-08-04 | 1,628,300 | 11.85 | 11.85 | 11.30 | 11.31 | 00:00:00 | 2008-08-05 | 4,179,500 | 11.10 | 11.12 | 10.83 | 11.00 | 00:00:00 | 2008-08-06 | 2,090,900 | 10.99 | 11.26 | 10.99 | 11.00 | 00:00:00 | 2008-08-07 | 8,436,400 | 11.32 | 13.09 | 11.15 | 12.90 | 00:00:00 | 2008-08-08 | 5,749,200 | 13.10 | 13.70 | 12.56 | 12.93 | 00:00:00 | 2008-08-11 | 2,602,100 | 12.88 | 12.92 | 12.30 | 12.87 | 00:00:00 | 2008-08-12 | 2,216,800 | 12.70 | 12.83 | 12.41 | 12.68 | 00:00:00 | 2008-08-13 | 1,618,600 | 12.57 | 12.82 | 12.46 | 12.79 | 00:00:00 | 2008-08-14 | 1,866,700 | 12.90 | 13.33 | 12.83 | 13.27 | 00:00:00 | 2008-08-15 | 1,337,100 | 13.19 | 13.38 | 13.15 | 13.18 | 00:00:00 | 2008-08-18 | 1,162,700 | 13.11 | 13.20 | 12.88 | 12.90 | 00:00:00 | 2008-08-19 | 1,465,100 | 12.84 | 12.94 | 12.53 | 12.55 | 00:00:00 | 2008-08-20 | 2,284,900 | 12.74 | 13.20 | 12.61 | 13.20 | 00:00:00 | 2008-08-21 | 1,432,300 | 13.13 | 13.61 | 13.09 | 13.60 | 00:00:00 | 2008-08-22 | 1,802,900 | 13.64 | 13.90 | 13.53 | 13.71 | 00:00:00 | 2008-08-25 | 598,000 | 13.58 | 13.80 | 13.56 | 13.69 | 00:00:00 | 2008-08-26 | 1,889,800 | 13.53 | 13.66 | 13.27 | 13.54 | 00:00:00 | 2008-08-27 | 1,376,500 | 13.64 | 13.68 | 13.35 | 13.56 | 00:00:00 | 2008-08-28 | 1,003,400 | 13.64 | 13.75 | 13.41 | 13.70 | 00:00:00 | 2008-08-29 | 733,300 | 13.62 | 13.78 | 13.55 | 13.73 | 00:00:00 | 2008-09-01 | 1,179,300 | 13.69 | 13.98 | 13.36 | 13.48 | 00:00:00 | 2008-09-02 | 2,225,800 | 13.48 | 13.48 | 12.89 | 12.89 | 00:00:00 | 2008-09-03 | 1,340,100 | 12.95 | 12.99 | 12.58 | 12.64 | 00:00:00 | 2008-09-04 | 1,655,000 | 12.70 | 12.80 | 12.25 | 12.34 | 00:00:00 | 2008-09-05 | 2,262,400 | 12.29 | 12.29 | 11.68 | 11.72 | 00:00:00 | 2008-09-08 | 1,872,800 | 12.08 | 12.49 | 12.00 | 12.45 | 00:00:00 | 2008-09-09 | 2,610,100 | 12.50 | 12.60 | 11.55 | 11.80 | 00:00:00 | 2008-09-10 | 3,042,700 | 11.86 | 11.98 | 11.25 | 11.35 | 00:00:00 | 2008-09-11 | 4,911,700 | 12.69 | 12.74 | 11.82 | 12.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|