|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-11 | 4,911,700 | 12.69 | 12.74 | 11.82 | 12.10 | 00:00:00 | | 2008-09-12 | 1,794,300 | 12.15 | 12.49 | 12.00 | 12.49 | 00:00:00 | | 2008-09-15 | 1,609,200 | 12.20 | 12.34 | 11.72 | 11.89 | 00:00:00 | | 2008-09-16 | 2,892,200 | 11.60 | 11.61 | 11.00 | 11.24 | 00:00:00 | | 2008-09-17 | 2,723,600 | 11.53 | 11.64 | 11.01 | 11.07 | 00:00:00 | | 2008-09-18 | 3,273,200 | 11.05 | 11.29 | 10.84 | 11.09 | 00:00:00 | | 2008-09-19 | 3,421,000 | 11.48 | 11.91 | 11.30 | 11.91 | 00:00:00 | | 2008-09-22 | 2,206,400 | 11.91 | 12.61 | 11.90 | 12.61 | 00:00:00 | | 2008-09-23 | 2,020,100 | 12.63 | 12.87 | 12.50 | 12.68 | 00:00:00 | | 2008-09-24 | 1,342,000 | 12.78 | 12.92 | 12.66 | 12.80 | 00:00:00 | | 2008-09-25 | 2,917,000 | 12.85 | 13.26 | 12.68 | 12.72 | 00:00:00 | | 2008-09-26 | 1,203,100 | 12.76 | 12.76 | 12.02 | 12.02 | 00:00:00 | | 2008-09-29 | 2,759,900 | 12.27 | 12.27 | 11.10 | 11.36 | 00:00:00 | | 2008-09-30 | 3,101,300 | 10.88 | 11.90 | 10.70 | 11.64 | 00:00:00 | | 2008-10-01 | 1,682,600 | 11.97 | 12.09 | 11.53 | 11.53 | 00:00:00 | | 2008-10-02 | 1,663,400 | 11.60 | 11.76 | 11.01 | 11.06 | 00:00:00 | | 2008-10-03 | 2,584,600 | 11.12 | 11.29 | 10.60 | 10.86 | 00:00:00 | | 2008-10-06 | 4,208,800 | 10.50 | 10.55 | 8.90 | 9.44 | 00:00:00 | | 2008-10-07 | 4,308,600 | 9.78 | 9.78 | 8.53 | 9.28 | 00:00:00 | | 2008-10-08 | 5,333,100 | 8.52 | 9.19 | 8.20 | 8.69 | 00:00:00 | | 2008-10-09 | 3,257,800 | 8.70 | 9.19 | 8.35 | 9.09 | 00:00:00 | | 2008-10-10 | 3,679,100 | 8.21 | 8.89 | 7.89 | 8.02 | 00:00:00 | | 2008-10-13 | 3,088,500 | 8.90 | 8.90 | 8.40 | 8.72 | 00:00:00 | | 2008-10-14 | 4,604,700 | 8.98 | 9.40 | 8.77 | 9.12 | 00:00:00 | | 2008-10-15 | 2,923,700 | 9.00 | 9.00 | 8.13 | 8.21 | 00:00:00 | | 2008-10-16 | 5,202,500 | 7.46 | 7.78 | 7.15 | 7.51 | 00:00:00 | | 2008-10-17 | 5,250,700 | 7.74 | 7.76 | 7.01 | 7.16 | 00:00:00 | | 2008-10-20 | 3,965,700 | 7.36 | 7.68 | 7.16 | 7.35 | 00:00:00 | | 2008-10-21 | 2,643,000 | 7.64 | 7.66 | 7.42 | 7.47 | 00:00:00 | | 2008-10-22 | 2,634,700 | 7.42 | 7.53 | 7.11 | 7.11 | 00:00:00 | | 2008-10-23 | 4,004,100 | 7.13 | 7.16 | 6.49 | 6.99 | 00:00:00 | | 2008-10-24 | 2,379,800 | 6.74 | 6.78 | 6.35 | 6.48 | 00:00:00 | | 2008-10-27 | 2,267,800 | 6.25 | 6.25 | 5.95 | 6.05 | 00:00:00 | | 2008-10-28 | 1,818,800 | 6.29 | 6.36 | 6.12 | 6.12 | 00:00:00 | | 2008-10-29 | 2,020,000 | 6.47 | 6.75 | 6.42 | 6.74 | 00:00:00 | | 2008-10-30 | 4,302,800 | 6.82 | 7.14 | 6.76 | 6.86 | 00:00:00 | | 2008-10-31 | 2,095,300 | 6.75 | 7.19 | 6.67 | 7.18 | 00:00:00 | | 2008-11-03 | 2,304,800 | 7.39 | 7.68 | 7.33 | 7.53 | 00:00:00 | | 2008-11-04 | 3,681,500 | 7.53 | 8.50 | 7.53 | 8.50 | 00:00:00 | | 2008-11-05 | 2,822,200 | 8.85 | 8.85 | 7.85 | 8.12 | 00:00:00 | | 2008-11-06 | 1,998,700 | 7.68 | 7.95 | 7.47 | 7.68 | 00:00:00 | | 2008-11-07 | 2,160,800 | 7.57 | 7.95 | 7.55 | 7.84 | 00:00:00 | | 2008-11-10 | 2,169,600 | 8.15 | 8.24 | 8.02 | 8.04 | 00:00:00 | | 2008-11-11 | 2,149,500 | 7.91 | 8.19 | 7.84 | 8.08 | 00:00:00 | | 2008-11-12 | 3,651,200 | 8.16 | 8.48 | 7.93 | 8.08 | 00:00:00 | | 2008-11-13 | 3,247,600 | 8.19 | 8.50 | 7.97 | 8.50 | 00:00:00 | | 2008-11-14 | 4,090,000 | 8.73 | 9.05 | 8.45 | 8.50 | 00:00:00 | | 2008-11-17 | 1,980,200 | 8.58 | 8.73 | 8.43 | 8.66 | 00:00:00 | | 2008-11-18 | 2,473,700 | 8.62 | 8.86 | 8.43 | 8.75 | 00:00:00 | | 2008-11-19 | 3,672,300 | 8.85 | 8.85 | 7.95 | 7.97 | 00:00:00 | | 2008-11-20 | 4,022,000 | 7.61 | 7.77 | 6.95 | 7.42 | 00:00:00 | | 2008-11-21 | 3,163,400 | 7.30 | 7.74 | 7.14 | 7.14 | 00:00:00 | | 2008-11-24 | 3,148,500 | 7.57 | 8.16 | 7.41 | 8.16 | 00:00:00 | | 2008-11-25 | 12,926,400 | 8.04 | 8.59 | 7.66 | 8.59 | 00:00:00 | | 2008-11-26 | 2,945,600 | 8.55 | 8.62 | 8.34 | 8.43 | 00:00:00 | | 2008-11-27 | 2,918,900 | 8.64 | 8.77 | 8.45 | 8.50 | 00:00:00 | | 2008-11-28 | 2,313,300 | 8.51 | 8.60 | 8.36 | 8.59 | 00:00:00 | | 2008-12-01 | 2,082,500 | 8.58 | 8.58 | 7.95 | 8.10 | 00:00:00 | | 2008-12-02 | 2,226,100 | 8.08 | 8.25 | 7.66 | 7.95 | 00:00:00 | | 2008-12-03 | 2,649,300 | 8.07 | 8.12 | 7.68 | 7.95 | 00:00:00 | | 2008-12-04 | 1,588,500 | 7.91 | 8.16 | 7.82 | 8.00 | 00:00:00 | | 2008-12-05 | 2,594,400 | 7.90 | 7.94 | 7.36 | 7.44 | 00:00:00 | | 2008-12-08 | 1,476,900 | 7.66 | 7.99 | 7.66 | 7.95 | 00:00:00 | | 2008-12-09 | 2,050,800 | 7.95 | 7.96 | 7.75 | 7.88 | 00:00:00 | | 2008-12-10 | 2,103,100 | 7.92 | 7.93 | 7.55 | 7.73 | 00:00:00 | | 2008-12-11 | 2,234,300 | 7.76 | 7.84 | 7.56 | 7.80 | 00:00:00 | | 2008-12-12 | 2,364,400 | 7.60 | 7.68 | 7.50 | 7.51 | 00:00:00 | | 2008-12-15 | 3,019,700 | 7.62 | 7.62 | 7.20 | 7.36 | 00:00:00 | | 2008-12-16 | 1,570,000 | 7.41 | 7.64 | 7.38 | 7.64 | 00:00:00 | | 2008-12-17 | 1,346,300 | 7.77 | 7.77 | 7.50 | 7.72 | 00:00:00 | | 2008-12-18 | 3,739,500 | 7.60 | 7.64 | 7.21 | 7.40 | 00:00:00 | | 2008-12-19 | 2,791,100 | 7.30 | 7.33 | 7.03 | 7.10 | 00:00:00 | | 2008-12-22 | 1,027,700 | 7.14 | 7.18 | 7.05 | 7.10 | 00:00:00 | | 2008-12-23 | 1,029,500 | 7.10 | 7.32 | 7.05 | 7.22 | 00:00:00 | | 2008-12-24 | 158,600 | 7.20 | 7.22 | 7.15 | 7.16 | 00:00:00 | | 2008-12-29 | 832,300 | 7.35 | 7.40 | 7.23 | 7.23 | 00:00:00 | | 2008-12-30 | 599,000 | 7.32 | 7.35 | 7.25 | 7.29 | 00:00:00 | | 2008-12-31 | 592,900 | 7.25 | 7.30 | 7.18 | 7.18 | 00:00:00 | | 2009-01-02 | 1,062,900 | 7.26 | 7.51 | 7.22 | 7.51 | 00:00:00 | | 2009-01-05 | 1,581,900 | 7.55 | 7.80 | 7.55 | 7.75 | 00:00:00 | | 2009-01-06 | 2,587,000 | 7.83 | 8.12 | 7.76 | 8.04 | 00:00:00 | | 2009-01-07 | 3,111,600 | 8.00 | 8.11 | 7.72 | 7.74 | 00:00:00 | | 2009-01-08 | 1,765,300 | 7.72 | 7.78 | 7.56 | 7.61 | 00:00:00 | | 2009-01-09 | 2,492,800 | 7.76 | 7.94 | 7.60 | 7.94 | 00:00:00 | | 2009-01-12 | 1,325,700 | 7.75 | 7.85 | 7.65 | 7.66 | 00:00:00 | | 2009-01-13 | 2,242,100 | 7.69 | 7.95 | 7.54 | 7.84 | 00:00:00 | | 2009-01-14 | 2,683,200 | 7.95 | 7.96 | 7.70 | 7.76 | 00:00:00 | | 2009-01-15 | 2,169,900 | 7.72 | 7.83 | 7.62 | 7.72 | 00:00:00 | | 2009-01-16 | 2,365,200 | 7.84 | 7.87 | 7.64 | 7.77 | 00:00:00 | | 2009-01-19 | 1,390,200 | 7.70 | 7.76 | 7.62 | 7.68 | 00:00:00 | | 2009-01-20 | 1,444,400 | 7.74 | 7.79 | 7.72 | 7.73 | 00:00:00 | | 2009-01-21 | 1,363,300 | 7.73 | 7.80 | 7.71 | 7.71 | 00:00:00 | | 2009-01-22 | 1,221,200 | 7.80 | 7.94 | 7.80 | 7.85 | 00:00:00 | | 2009-01-23 | 2,462,400 | 7.83 | 8.19 | 7.80 | 8.19 | 00:00:00 | | 2009-01-26 | 2,439,200 | 8.15 | 8.30 | 8.10 | 8.20 | 00:00:00 | | 2009-01-27 | 2,015,400 | 8.20 | 8.23 | 7.93 | 7.99 | 00:00:00 | | 2009-01-28 | 1,483,500 | 8.01 | 8.16 | 7.98 | 8.15 | 00:00:00 | | 2009-01-29 | 932,100 | 8.10 | 8.17 | 8.02 | 8.15 | 00:00:00 | | 2009-01-30 | 2,076,400 | 8.13 | 8.34 | 8.11 | 8.34 | 00:00:00 | | 2009-02-02 | 971,300 | 8.20 | 8.28 | 8.15 | 8.16 | 00:00:00 | | 2009-02-03 | 1,607,800 | 8.17 | 8.25 | 8.13 | 8.25 | 00:00:00 | | 2009-02-04 | 1,634,400 | 8.29 | 8.41 | 8.22 | 8.30 | 00:00:00 | | 2009-02-05 | 2,905,500 | 8.25 | 8.67 | 8.24 | 8.58 | 00:00:00 | | 2009-02-06 | 2,150,000 | 8.63 | 8.95 | 8.63 | 8.88 | 00:00:00 | | 2009-02-09 | 2,678,300 | 8.95 | 9.18 | 8.81 | 9.09 | 00:00:00 | | 2009-02-10 | 1,860,500 | 9.08 | 9.12 | 8.90 | 8.90 | 00:00:00 | | 2009-02-11 | 2,603,900 | 8.80 | 9.24 | 8.70 | 9.17 | 00:00:00 | | 2009-02-12 | 1,918,900 | 9.13 | 9.19 | 8.94 | 9.10 | 00:00:00 | | 2009-02-13 | 1,635,800 | 9.10 | 9.28 | 8.98 | 9.15 | 00:00:00 | | 2009-02-16 | 1,077,200 | 9.15 | 9.15 | 8.94 | 8.94 | 00:00:00 | | 2009-02-17 | 2,727,500 | 8.94 | 8.98 | 8.40 | 8.45 | 00:00:00 | | 2009-02-18 | 2,232,100 | 8.58 | 8.64 | 8.22 | 8.31 | 00:00:00 | | 2009-02-19 | 1,335,700 | 8.47 | 8.50 | 8.23 | 8.47 | 00:00:00 | | 2009-02-20 | 1,516,500 | 8.45 | 8.45 | 8.20 | 8.20 | 00:00:00 | | 2009-02-23 | 1,059,200 | 8.41 | 8.44 | 8.18 | 8.20 | 00:00:00 | | 2009-02-24 | 1,192,000 | 8.15 | 8.20 | 8.07 | 8.13 | 00:00:00 | | 2009-02-25 | 1,147,300 | 8.30 | 8.34 | 8.23 | 8.31 | 00:00:00 | | 2009-02-26 | 1,718,900 | 8.48 | 8.67 | 8.34 | 8.65 | 00:00:00 | | 2009-02-27 | 2,130,200 | 8.62 | 8.81 | 8.48 | 8.75 | 00:00:00 | | 2009-03-02 | 1,581,200 | 8.56 | 8.79 | 8.45 | 8.64 | 00:00:00 | | 2009-03-03 | 2,038,900 | 8.73 | 8.77 | 8.36 | 8.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
