|
 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 | | 2010-02-16 | 2,190,100 | 11.27 | 11.67 | 11.27 | 11.57 | 00:00:00 | | 2010-02-17 | 2,245,100 | 11.69 | 11.85 | 11.65 | 11.65 | 00:00:00 | | 2010-02-18 | 1,717,800 | 11.60 | 11.84 | 11.51 | 11.76 | 00:00:00 | | 2010-02-19 | 1,666,100 | 11.65 | 11.85 | 11.62 | 11.85 | 00:00:00 | | 2010-02-22 | 1,960,300 | 11.98 | 12.10 | 11.88 | 11.96 | 00:00:00 | | 2010-02-23 | 1,838,700 | 12.00 | 12.14 | 11.89 | 11.93 | 00:00:00 | | 2010-02-24 | 1,666,600 | 11.97 | 12.01 | 11.75 | 11.82 | 00:00:00 | | 2010-02-25 | 1,729,600 | 11.66 | 11.73 | 11.48 | 11.48 | 00:00:00 | | 2010-02-26 | 1,725,100 | 11.65 | 11.93 | 11.65 | 11.93 | 00:00:00 | | 2010-03-01 | 1,557,800 | 11.97 | 12.39 | 11.97 | 12.39 | 00:00:00 | | 2010-03-02 | 1,698,100 | 12.40 | 12.44 | 12.06 | 12.22 | 00:00:00 | | 2010-03-03 | 1,032,100 | 12.20 | 12.40 | 12.11 | 12.34 | 00:00:00 | | 2010-03-04 | 1,061,500 | 12.29 | 12.48 | 12.22 | 12.41 | 00:00:00 | | 2010-03-05 | 1,130,400 | 12.46 | 12.60 | 12.44 | 12.60 | 00:00:00 | | 2010-03-08 | 1,725,400 | 12.60 | 12.74 | 12.48 | 12.53 | 00:00:00 | | 2010-03-09 | 2,828,900 | 12.42 | 12.48 | 12.10 | 12.35 | 00:00:00 | | 2010-03-10 | 1,441,900 | 12.28 | 12.48 | 12.28 | 12.45 | 00:00:00 | | 2010-03-11 | 1,161,600 | 12.45 | 12.54 | 12.35 | 12.40 | 00:00:00 | | 2010-03-12 | 871,400 | 12.41 | 12.52 | 12.41 | 12.45 | 00:00:00 | | 2010-03-15 | 1,358,800 | 12.45 | 12.52 | 12.25 | 12.31 | 00:00:00 | | 2010-03-16 | 764,400 | 12.39 | 12.50 | 12.35 | 12.46 | 00:00:00 | | 2010-03-17 | 1,494,700 | 12.50 | 12.70 | 12.49 | 12.65 | 00:00:00 | | 2010-03-18 | 1,318,600 | 12.60 | 12.70 | 12.52 | 12.70 | 00:00:00 | | 2010-03-19 | 4,413,100 | 12.69 | 12.90 | 12.65 | 12.70 | 00:00:00 | | 2010-03-22 | 1,456,000 | 12.69 | 12.73 | 12.62 | 12.69 | 00:00:00 | | 2010-03-23 | 1,181,000 | 12.76 | 12.90 | 12.75 | 12.86 | 00:00:00 | | 2010-03-24 | 2,607,600 | 12.91 | 13.00 | 12.59 | 12.75 | 00:00:00 | | 2010-03-25 | 1,172,900 | 12.74 | 12.85 | 12.68 | 12.82 | 00:00:00 | | 2010-03-26 | 1,121,000 | 12.80 | 12.90 | 12.78 | 12.89 | 00:00:00 | | 2010-03-29 | 932,300 | 12.89 | 12.94 | 12.76 | 12.89 | 00:00:00 | | 2010-03-30 | 1,770,100 | 12.91 | 13.06 | 12.81 | 12.87 | 00:00:00 | | 2010-03-31 | 1,184,600 | 12.81 | 12.91 | 12.76 | 12.86 | 00:00:00 | | 2010-04-01 | 1,588,000 | 12.82 | 13.13 | 12.82 | 13.13 | 00:00:00 | | 2010-04-06 | 1,501,800 | 13.15 | 13.36 | 13.15 | 13.26 | 00:00:00 | | 2010-04-07 | 1,078,200 | 13.31 | 13.32 | 13.06 | 13.10 | 00:00:00 | | 2010-04-08 | 897,100 | 13.05 | 13.11 | 12.93 | 13.04 | 00:00:00 | | 2010-04-09 | 1,820,300 | 13.16 | 13.55 | 13.12 | 13.52 | 00:00:00 | | 2010-04-12 | 1,019,900 | 13.59 | 13.64 | 13.44 | 13.55 | 00:00:00 | | 2010-04-13 | 878,100 | 13.49 | 13.63 | 13.39 | 13.55 | 00:00:00 | | 2010-04-14 | 1,068,000 | 13.60 | 13.66 | 13.51 | 13.66 | 00:00:00 | | 2010-04-15 | 1,441,900 | 13.65 | 13.68 | 13.40 | 13.56 | 00:00:00 | | 2010-04-16 | 1,751,100 | 13.45 | 13.53 | 13.00 | 13.02 | 00:00:00 | | 2010-04-19 | 1,547,200 | 12.93 | 13.02 | 12.61 | 12.89 | 00:00:00 | | 2010-04-20 | 1,390,300 | 12.95 | 13.35 | 12.95 | 13.33 | 00:00:00 | | 2010-04-21 | 2,576,700 | 13.39 | 13.54 | 13.14 | 13.26 | 00:00:00 | | 2010-04-22 | 3,454,200 | 13.22 | 13.22 | 12.52 | 12.60 | 00:00:00 | | 2010-04-23 | 1,863,600 | 12.65 | 12.80 | 12.41 | 12.70 | 00:00:00 | | 2010-04-26 | 2,248,700 | 12.81 | 12.93 | 12.30 | 12.32 | 00:00:00 | | 2010-04-27 | 3,752,600 | 12.37 | 12.37 | 11.95 | 11.95 | 00:00:00 | | 2010-04-28 | 6,302,900 | 11.73 | 12.06 | 10.97 | 11.69 | 00:00:00 | | 2010-04-29 | 2,870,200 | 11.91 | 12.29 | 11.77 | 12.20 | 00:00:00 | | 2010-04-30 | 2,326,400 | 12.28 | 12.45 | 11.97 | 12.03 | 00:00:00 | | 2010-05-03 | 1,060,400 | 12.19 | 12.28 | 12.00 | 12.16 | 00:00:00 | | 2010-05-04 | 3,481,300 | 12.23 | 12.28 | 11.41 | 11.48 | 00:00:00 | | 2010-05-05 | 3,259,300 | 11.48 | 11.70 | 11.08 | 11.55 | 00:00:00 | | 2010-05-06 | 2,243,900 | 11.50 | 11.76 | 11.06 | 11.15 | 00:00:00 | | 2010-05-07 | 2,864,800 | 10.97 | 11.03 | 10.51 | 10.69 | 00:00:00 | | 2010-05-10 | 3,378,500 | 11.53 | 11.74 | 11.25 | 11.74 | 00:00:00 | | 2010-05-11 | 2,087,000 | 11.70 | 11.74 | 11.25 | 11.65 | 00:00:00 | | 2010-05-12 | 2,800,800 | 11.60 | 12.18 | 11.52 | 12.18 | 00:00:00 | | 2010-05-13 | 1,856,700 | 12.26 | 12.30 | 12.03 | 12.15 | 00:00:00 | | 2010-05-14 | 2,265,500 | 12.15 | 12.20 | 11.33 | 11.50 | 00:00:00 | | 2010-05-17 | 2,348,400 | 11.38 | 11.75 | 11.15 | 11.71 | 00:00:00 | | 2010-05-18 | 2,322,600 | 11.85 | 11.95 | 11.61 | 11.70 | 00:00:00 | | 2010-05-19 | 2,200,300 | 11.54 | 11.64 | 11.24 | 11.35 | 00:00:00 | | 2010-05-20 | 2,864,400 | 11.39 | 11.55 | 10.72 | 11.06 | 00:00:00 | | 2010-05-21 | 2,559,000 | 11.03 | 11.30 | 10.75 | 11.30 | 00:00:00 | | 2010-05-24 | 1,445,200 | 11.38 | 11.44 | 11.15 | 11.33 | 00:00:00 | | 2010-05-25 | 2,431,900 | 10.98 | 11.21 | 10.81 | 11.05 | 00:00:00 | | 2010-05-26 | 6,961,800 | 11.31 | 11.66 | 11.30 | 11.66 | 00:00:00 | | 2010-05-27 | 2,957,200 | 11.68 | 12.19 | 11.59 | 12.19 | 00:00:00 | | 2010-05-28 | 1,978,900 | 12.23 | 12.41 | 12.01 | 12.22 | 00:00:00 | | 2010-05-31 | 474,100 | 12.23 | 12.35 | 12.10 | 12.13 | 00:00:00 | | 2010-06-01 | 1,886,800 | 12.05 | 12.11 | 11.80 | 12.01 | 00:00:00 | | 2010-06-02 | 2,317,400 | 11.81 | 11.90 | 11.71 | 11.87 | 00:00:00 | | 2010-06-03 | 1,073,400 | 12.01 | 12.19 | 12.01 | 12.07 | 00:00:00 | | 2010-06-04 | 1,811,500 | 12.11 | 12.16 | 11.78 | 12.00 | 00:00:00 | | 2010-06-07 | 1,146,000 | 11.86 | 12.07 | 11.70 | 11.94 | 00:00:00 | | 2010-06-08 | 1,944,900 | 12.01 | 12.05 | 11.55 | 11.65 | 00:00:00 | | 2010-06-09 | 1,247,200 | 11.78 | 11.93 | 11.57 | 11.90 | 00:00:00 | | 2010-06-10 | 1,646,700 | 11.70 | 12.18 | 11.70 | 12.14 | 00:00:00 | | 2010-06-11 | 1,577,300 | 12.20 | 12.39 | 12.14 | 12.24 | 00:00:00 | | 2010-06-14 | 1,015,600 | 12.33 | 12.40 | 12.20 | 12.35 | 00:00:00 | | 2010-06-15 | 1,111,000 | 12.22 | 12.48 | 12.12 | 12.38 | 00:00:00 | | 2010-06-16 | 1,272,500 | 12.48 | 12.59 | 12.35 | 12.53 | 00:00:00 | | 2010-06-17 | 1,205,800 | 12.52 | 12.73 | 12.45 | 12.59 | 00:00:00 | | 2010-06-18 | 2,061,400 | 12.66 | 12.85 | 12.65 | 12.85 | 00:00:00 | | 2010-06-21 | 1,650,800 | 12.99 | 13.09 | 12.90 | 13.01 | 00:00:00 | | 2010-06-22 | 816,100 | 12.92 | 12.98 | 12.64 | 12.91 | 00:00:00 | | 2010-06-23 | 1,210,300 | 12.71 | 12.85 | 12.55 | 12.63 | 00:00:00 | | 2010-06-24 | 780,800 | 12.76 | 12.82 | 12.31 | 12.35 | 00:00:00 | | 2010-06-25 | 814,200 | 12.34 | 12.57 | 12.26 | 12.35 | 00:00:00 | | 2010-06-28 | 780,000 | 12.36 | 12.61 | 12.27 | 12.56 | 00:00:00 | | 2010-06-29 | 998,900 | 12.40 | 12.44 | 12.08 | 12.13 | 00:00:00 | | 2010-06-30 | 1,097,200 | 12.14 | 12.44 | 12.07 | 12.30 | 00:00:00 | | 2010-07-01 | 759,600 | 12.10 | 12.24 | 12.00 | 12.19 | 00:00:00 | | 2010-07-02 | 968,600 | 12.27 | 12.53 | 12.25 | 12.43 | 00:00:00 | | 2010-07-05 | 506,700 | 12.49 | 12.50 | 12.34 | 12.34 | 00:00:00 | | 2010-07-06 | 943,500 | 12.36 | 12.70 | 12.33 | 12.68 | 00:00:00 | | 2010-07-07 | 1,626,500 | 12.56 | 12.70 | 12.53 | 12.66 | 00:00:00 | | 2010-07-08 | 1,185,000 | 12.74 | 12.78 | 12.60 | 12.69 | 00:00:00 | | 2010-07-09 | 781,600 | 12.77 | 12.80 | 12.64 | 12.69 | 00:00:00 | | 2010-07-12 | 1,105,300 | 12.69 | 12.84 | 12.60 | 12.77 | 00:00:00 | | 2010-07-13 | 851,000 | 12.78 | 12.89 | 12.70 | 12.77 | 00:00:00 | | 2010-07-14 | 937,300 | 12.83 | 12.87 | 12.59 | 12.70 | 00:00:00 | | 2010-07-15 | 753,600 | 12.66 | 12.79 | 12.52 | 12.60 | 00:00:00 | | 2010-07-16 | 706,400 | 12.60 | 12.66 | 12.31 | 12.37 | 00:00:00 | | 2010-07-19 | 591,100 | 12.31 | 12.52 | 12.26 | 12.36 | 00:00:00 | | 2010-07-20 | 561,400 | 12.47 | 12.50 | 12.26 | 12.35 | 00:00:00 | | 2010-07-21 | 862,800 | 12.50 | 12.55 | 12.32 | 12.40 | 00:00:00 | | 2010-07-22 | 1,020,800 | 12.37 | 12.59 | 12.34 | 12.55 | 00:00:00 | | 2010-07-23 | 642,400 | 12.52 | 12.59 | 12.45 | 12.56 | 00:00:00 | | 2010-07-26 | 530,300 | 12.60 | 12.61 | 12.48 | 12.60 | 00:00:00 | | 2010-07-27 | 707,000 | 12.57 | 12.65 | 12.50 | 12.56 | 00:00:00 | | 2010-07-28 | 612,400 | 12.56 | 12.62 | 12.51 | 12.61 | 00:00:00 | | 2010-07-29 | 849,200 | 12.62 | 12.70 | 12.53 | 12.70 | 00:00:00 | | 2010-07-30 | 1,144,500 | 12.68 | 12.74 | 12.54 | 12.55 | 00:00:00 | | 2010-08-02 | 1,776,300 | 12.59 | 12.70 | 12.35 | 12.69 | 00:00:00 | | 2010-08-03 | 729,900 | 12.65 | 12.74 | 12.60 | 12.71 | 00:00:00 | | 2010-08-04 | 1,161,700 | 12.63 | 12.74 | 12.63 | 12.73 | 00:00:00 | | 2010-08-05 | 1,287,400 | 12.73 | 12.77 | 12.48 | 12.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
