|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-21 | 1,602,800 | 9.86 | 10.17 | 9.85 | 10.11 | 00:00:00 | | 2009-08-24 | 1,938,500 | 10.20 | 10.50 | 10.15 | 10.39 | 00:00:00 | | 2009-08-25 | 2,431,000 | 10.40 | 10.79 | 10.12 | 10.60 | 00:00:00 | | 2009-08-26 | 1,642,400 | 10.55 | 10.66 | 10.42 | 10.50 | 00:00:00 | | 2009-08-27 | 1,595,100 | 10.49 | 10.68 | 10.36 | 10.43 | 00:00:00 | | 2009-08-28 | 1,404,800 | 10.55 | 10.61 | 10.33 | 10.35 | 00:00:00 | | 2009-08-31 | 1,457,900 | 10.26 | 10.31 | 10.07 | 10.10 | 00:00:00 | | 2009-09-01 | 1,413,200 | 10.12 | 10.19 | 9.93 | 9.96 | 00:00:00 | | 2009-09-02 | 2,314,400 | 9.95 | 10.19 | 9.82 | 10.07 | 00:00:00 | | 2009-09-03 | 1,941,700 | 10.14 | 10.37 | 10.11 | 10.23 | 00:00:00 | | 2009-09-04 | 1,137,900 | 10.31 | 10.36 | 10.21 | 10.31 | 00:00:00 | | 2009-09-07 | 839,000 | 10.36 | 10.50 | 10.36 | 10.50 | 00:00:00 | | 2009-09-08 | 1,165,000 | 10.50 | 10.60 | 10.43 | 10.57 | 00:00:00 | | 2009-09-09 | 1,990,800 | 10.65 | 10.79 | 10.60 | 10.79 | 00:00:00 | | 2009-09-10 | 1,604,300 | 10.80 | 10.99 | 10.77 | 10.88 | 00:00:00 | | 2009-09-11 | 3,257,800 | 10.90 | 11.28 | 10.89 | 11.15 | 00:00:00 | | 2009-09-14 | 1,325,700 | 11.00 | 11.14 | 10.86 | 10.94 | 00:00:00 | | 2009-09-15 | 1,639,400 | 10.98 | 11.20 | 10.95 | 11.09 | 00:00:00 | | 2009-09-16 | 1,336,300 | 11.20 | 11.24 | 11.15 | 11.18 | 00:00:00 | | 2009-09-17 | 1,996,700 | 11.27 | 11.38 | 11.16 | 11.31 | 00:00:00 | | 2009-09-18 | 2,166,100 | 11.28 | 11.44 | 11.20 | 11.44 | 00:00:00 | | 2009-09-21 | 1,242,700 | 11.36 | 11.49 | 11.21 | 11.35 | 00:00:00 | | 2009-09-22 | 2,009,900 | 11.41 | 11.69 | 11.39 | 11.63 | 00:00:00 | | 2009-09-23 | 1,627,000 | 11.70 | 11.84 | 11.64 | 11.64 | 00:00:00 | | 2009-09-24 | 1,621,800 | 11.65 | 11.73 | 11.43 | 11.50 | 00:00:00 | | 2009-09-25 | 1,496,700 | 11.48 | 11.66 | 11.43 | 11.50 | 00:00:00 | | 2009-09-28 | 1,498,600 | 11.56 | 11.60 | 11.32 | 11.49 | 00:00:00 | | 2009-09-29 | 992,200 | 11.52 | 11.60 | 11.48 | 11.49 | 00:00:00 | | 2009-09-30 | 2,128,300 | 11.55 | 11.86 | 11.55 | 11.82 | 00:00:00 | | 2009-10-01 | 2,906,000 | 11.88 | 12.17 | 11.85 | 11.89 | 00:00:00 | | 2009-10-02 | 1,910,300 | 11.85 | 11.86 | 11.50 | 11.60 | 00:00:00 | | 2009-10-05 | 2,811,800 | 11.57 | 11.61 | 11.23 | 11.36 | 00:00:00 | | 2009-10-06 | 2,237,000 | 11.48 | 11.82 | 11.41 | 11.80 | 00:00:00 | | 2009-10-07 | 2,005,600 | 11.80 | 11.98 | 11.72 | 11.80 | 00:00:00 | | 2009-10-08 | 1,667,500 | 11.90 | 12.04 | 11.85 | 11.96 | 00:00:00 | | 2009-10-09 | 1,579,000 | 11.99 | 12.08 | 11.97 | 12.07 | 00:00:00 | | 2009-10-12 | 1,181,100 | 12.09 | 12.16 | 12.08 | 12.09 | 00:00:00 | | 2009-10-13 | 1,945,800 | 12.10 | 12.18 | 11.93 | 12.08 | 00:00:00 | | 2009-10-14 | 1,975,100 | 12.16 | 12.28 | 12.14 | 12.18 | 00:00:00 | | 2009-10-15 | 1,358,200 | 12.22 | 12.26 | 12.06 | 12.15 | 00:00:00 | | 2009-10-16 | 2,111,600 | 12.29 | 12.36 | 12.18 | 12.32 | 00:00:00 | | 2009-10-19 | 1,365,000 | 12.43 | 12.62 | 12.43 | 12.56 | 00:00:00 | | 2009-10-20 | 1,075,200 | 12.60 | 12.65 | 12.40 | 12.53 | 00:00:00 | | 2009-10-21 | 1,647,300 | 12.52 | 12.56 | 12.26 | 12.51 | 00:00:00 | | 2009-10-22 | 935,200 | 12.47 | 12.47 | 12.26 | 12.35 | 00:00:00 | | 2009-10-23 | 1,011,800 | 12.39 | 12.43 | 12.12 | 12.19 | 00:00:00 | | 2009-10-26 | 1,350,900 | 12.20 | 12.31 | 11.88 | 12.01 | 00:00:00 | | 2009-10-27 | 1,115,200 | 12.00 | 12.09 | 11.85 | 12.00 | 00:00:00 | | 2009-10-28 | 3,228,700 | 12.03 | 12.05 | 11.37 | 11.45 | 00:00:00 | | 2009-10-29 | 1,789,400 | 11.16 | 11.94 | 11.10 | 11.85 | 00:00:00 | | 2009-10-30 | 1,870,900 | 11.98 | 11.98 | 11.40 | 11.44 | 00:00:00 | | 2009-11-02 | 921,500 | 11.44 | 11.80 | 11.32 | 11.78 | 00:00:00 | | 2009-11-03 | 1,064,200 | 11.65 | 11.76 | 11.48 | 11.73 | 00:00:00 | | 2009-11-04 | 1,455,200 | 11.73 | 11.93 | 11.73 | 11.84 | 00:00:00 | | 2009-11-05 | 1,147,200 | 11.75 | 11.84 | 11.65 | 11.75 | 00:00:00 | | 2009-11-06 | 1,987,500 | 11.80 | 11.99 | 11.72 | 11.94 | 00:00:00 | | 2009-11-09 | 1,383,300 | 12.00 | 12.23 | 11.94 | 12.19 | 00:00:00 | | 2009-11-10 | 1,129,400 | 12.25 | 12.28 | 12.18 | 12.21 | 00:00:00 | | 2009-11-11 | 1,109,500 | 12.28 | 12.39 | 12.20 | 12.32 | 00:00:00 | | 2009-11-13 | 2,313,100 | 12.31 | 12.64 | 12.28 | 12.45 | 00:00:00 | | 2009-11-16 | 922,200 | 12.54 | 12.61 | 12.49 | 12.52 | 00:00:00 | | 2009-11-17 | 719,400 | 12.52 | 12.52 | 12.35 | 12.44 | 00:00:00 | | 2009-11-18 | 747,100 | 12.45 | 12.59 | 12.40 | 12.40 | 00:00:00 | | 2009-11-19 | 1,109,000 | 12.45 | 12.56 | 12.32 | 12.36 | 00:00:00 | | 2009-11-20 | 929,400 | 12.37 | 12.52 | 12.31 | 12.33 | 00:00:00 | | 2009-11-23 | 936,300 | 12.41 | 12.54 | 12.41 | 12.48 | 00:00:00 | | 2009-11-24 | 1,081,900 | 12.45 | 12.57 | 12.40 | 12.47 | 00:00:00 | | 2009-11-25 | 1,004,600 | 12.52 | 12.53 | 12.40 | 12.48 | 00:00:00 | | 2009-11-26 | 1,296,300 | 12.43 | 12.45 | 12.31 | 12.32 | 00:00:00 | | 2009-11-27 | 1,355,500 | 12.15 | 12.32 | 11.84 | 12.30 | 00:00:00 | | 2009-11-30 | 1,312,800 | 12.32 | 12.37 | 11.97 | 12.02 | 00:00:00 | | 2009-12-01 | 943,900 | 12.06 | 12.24 | 12.01 | 12.11 | 00:00:00 | | 2009-12-02 | 823,500 | 12.09 | 12.13 | 11.96 | 12.00 | 00:00:00 | | 2009-12-04 | 859,600 | 11.95 | 12.12 | 11.88 | 11.97 | 00:00:00 | | 2009-12-07 | 718,500 | 11.94 | 12.06 | 11.81 | 11.97 | 00:00:00 | | 2009-12-09 | 1,215,100 | 11.77 | 11.84 | 11.56 | 11.62 | 00:00:00 | | 2009-12-11 | 801,000 | 11.68 | 11.76 | 11.61 | 11.65 | 00:00:00 | | 2009-12-14 | 907,200 | 11.72 | 11.86 | 11.61 | 11.83 | 00:00:00 | | 2009-12-15 | 462,000 | 11.77 | 11.89 | 11.76 | 11.84 | 00:00:00 | | 2009-12-16 | 799,000 | 11.81 | 11.99 | 11.81 | 11.95 | 00:00:00 | | 2009-12-17 | 1,210,700 | 11.95 | 12.05 | 11.81 | 11.93 | 00:00:00 | | 2009-12-18 | 922,100 | 11.90 | 12.00 | 11.85 | 11.86 | 00:00:00 | | 2009-12-21 | 2,713,100 | 11.84 | 12.00 | 11.84 | 12.00 | 00:00:00 | | 2009-12-22 | 692,700 | 11.99 | 12.02 | 11.95 | 12.00 | 00:00:00 | | 2009-12-23 | 563,000 | 12.00 | 12.10 | 11.98 | 12.01 | 00:00:00 | | 2009-12-24 | 312,200 | 12.02 | 12.24 | 12.02 | 12.24 | 00:00:00 | | 2009-12-28 | 308,000 | 12.21 | 12.30 | 12.17 | 12.28 | 00:00:00 | | 2009-12-29 | 409,400 | 12.29 | 12.29 | 11.98 | 12.16 | 00:00:00 | | 2009-12-30 | 3,859,700 | 12.17 | 12.21 | 12.09 | 12.18 | 00:00:00 | | 2009-12-31 | 270,600 | 12.20 | 12.22 | 12.05 | 12.08 | 00:00:00 | | 2010-01-04 | 642,100 | 12.16 | 12.29 | 12.15 | 12.29 | 00:00:00 | | 2010-01-05 | 3,104,800 | 12.42 | 12.95 | 12.37 | 12.74 | 00:00:00 | | 2010-01-06 | 1,079,600 | 12.76 | 12.79 | 12.53 | 12.57 | 00:00:00 | | 2010-01-07 | 1,222,900 | 12.57 | 12.69 | 12.48 | 12.61 | 00:00:00 | | 2010-01-08 | 862,100 | 12.65 | 12.68 | 12.49 | 12.68 | 00:00:00 | | 2010-01-11 | 1,452,400 | 12.69 | 12.93 | 12.69 | 12.75 | 00:00:00 | | 2010-01-12 | 1,241,400 | 12.70 | 12.70 | 12.51 | 12.65 | 00:00:00 | | 2010-01-13 | 2,300,600 | 12.73 | 12.88 | 12.56 | 12.62 | 00:00:00 | | 2010-01-14 | 3,856,200 | 12.78 | 12.99 | 12.77 | 12.90 | 00:00:00 | | 2010-01-15 | 1,737,400 | 12.90 | 12.90 | 12.68 | 12.82 | 00:00:00 | | 2010-01-18 | 829,500 | 12.79 | 12.85 | 12.77 | 12.81 | 00:00:00 | | 2010-01-19 | 1,633,200 | 12.81 | 12.82 | 12.60 | 12.65 | 00:00:00 | | 2010-01-20 | 1,514,500 | 12.65 | 12.67 | 12.33 | 12.41 | 00:00:00 | | 2010-01-21 | 1,057,100 | 12.50 | 12.52 | 12.34 | 12.35 | 00:00:00 | | 2010-01-22 | 1,645,700 | 12.31 | 12.31 | 11.99 | 11.99 | 00:00:00 | | 2010-01-25 | 3,068,100 | 11.90 | 12.08 | 11.81 | 11.82 | 00:00:00 | | 2010-01-26 | 2,448,600 | 11.77 | 11.85 | 11.60 | 11.78 | 00:00:00 | | 2010-01-27 | 1,278,800 | 11.70 | 11.90 | 11.61 | 11.80 | 00:00:00 | | 2010-01-28 | 2,089,200 | 11.86 | 12.15 | 11.65 | 11.67 | 00:00:00 | | 2010-01-29 | 1,777,700 | 11.78 | 11.80 | 11.55 | 11.56 | 00:00:00 | | 2010-02-01 | 1,162,300 | 11.51 | 11.67 | 11.39 | 11.64 | 00:00:00 | | 2010-02-02 | 1,261,900 | 11.70 | 11.83 | 11.59 | 11.80 | 00:00:00 | | 2010-02-04 | 4,412,000 | 11.65 | 11.65 | 10.98 | 11.12 | 00:00:00 | | 2010-02-05 | 6,680,200 | 11.05 | 11.08 | 10.37 | 10.85 | 00:00:00 | | 2010-02-08 | 2,884,700 | 10.90 | 11.06 | 10.77 | 10.91 | 00:00:00 | | 2010-02-09 | 2,136,700 | 10.91 | 11.14 | 10.76 | 11.02 | 00:00:00 | | 2010-02-10 | 2,037,100 | 11.20 | 11.31 | 10.90 | 10.94 | 00:00:00 | | 2010-02-11 | 2,296,600 | 11.05 | 11.28 | 10.97 | 11.05 | 00:00:00 | | 2010-02-12 | 1,435,400 | 11.09 | 11.19 | 10.90 | 10.91 | 00:00:00 | | 2010-02-15 | 1,130,800 | 10.90 | 11.27 | 10.90 | 11.20 | 00:00:00 | | 2010-02-16 | 2,190,100 | 11.27 | 11.67 | 11.27 | 11.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
