TR4DER - GALP Energia [GALP.LS] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-08-05	1,287,400	12.73	12.77	12.48	12.70	00:00:00
2010-08-06	1,109,400	12.73	12.74	12.36	12.39	00:00:00
2010-08-09	844,300	12.53	12.60	12.38	12.49	00:00:00
2010-08-10	1,658,900	12.42	12.42	12.16	12.18	00:00:00
2010-08-11	1,293,000	12.12	12.27	12.04	12.04	00:00:00
2010-08-12	796,200	12.04	12.19	11.99	12.15	00:00:00
2010-08-13	526,100	12.20	12.28	12.02	12.08	00:00:00
2010-08-16	426,700	12.08	12.20	12.02	12.12	00:00:00
2010-08-17	885,300	12.13	12.52	12.10	12.52	00:00:00
2010-08-18	866,300	12.40	12.59	12.34	12.55	00:00:00
2010-08-19	3,665,300	12.57	12.97	12.56	12.71	00:00:00
2010-08-20	2,302,300	12.80	12.97	12.77	12.92	00:00:00
2010-08-23	827,000	12.91	12.94	12.70	12.70	00:00:00
2010-08-24	1,043,200	12.68	12.69	12.56	12.62	00:00:00
2010-08-25	1,115,600	12.55	12.70	12.40	12.44	00:00:00
2010-08-26	712,000	12.52	12.61	12.48	12.54	00:00:00
2010-08-27	547,000	12.54	12.73	12.51	12.65	00:00:00
2010-08-30	349,200	12.71	12.80	12.65	12.69	00:00:00
2010-08-31	1,471,400	12.59	12.83	12.55	12.82	00:00:00
2010-09-01	1,478,700	12.80	13.00	12.76	12.98	00:00:00
2010-09-02	2,856,400	13.02	13.11	12.72	12.77	00:00:00
2010-09-03	1,949,900	12.79	12.82	12.55	12.60	00:00:00
2010-09-06	1,102,500	12.64	12.70	12.47	12.60	00:00:00
2010-09-07	1,817,000	12.60	12.60	12.40	12.44	00:00:00
2010-09-08	3,339,900	12.39	12.42	12.07	12.27	00:00:00
2010-09-09	1,642,000	12.30	12.56	12.30	12.55	00:00:00
2010-09-10	1,222,000	12.51	12.54	12.30	12.34	00:00:00
2010-09-13	1,835,900	12.40	12.47	12.30	12.30	00:00:00
2010-09-14	1,564,800	12.32	12.44	12.28	12.35	00:00:00
2010-09-15	1,541,900	12.39	12.40	12.15	12.15	00:00:00
2010-09-16	1,819,600	12.21	12.27	12.02	12.08	00:00:00
2010-09-17	1,451,400	12.12	12.28	11.97	12.08	00:00:00
2010-09-20	2,052,100	12.03	12.15	11.90	12.08	00:00:00
2010-09-21	2,410,900	12.02	12.53	12.01	12.24	00:00:00
2010-09-22	2,244,800	12.24	12.34	12.11	12.29	00:00:00
2010-09-23	3,308,900	12.34	12.43	11.95	12.34	00:00:00
2010-09-24	1,825,900	12.25	12.45	12.25	12.41	00:00:00
2010-09-27	2,289,300	12.41	12.60	12.40	12.50	00:00:00
2010-09-28	1,598,000	12.49	12.56	12.37	12.52	00:00:00
2010-09-29	1,785,400	12.55	12.60	12.48	12.48	00:00:00
2010-09-30	2,109,500	12.45	12.72	12.39	12.66	00:00:00
2010-10-01	12,817,500	12.80	13.65	12.76	13.64	00:00:00
2010-10-04	2,689,600	13.57	13.77	13.30	13.30	00:00:00
2010-10-05	1,480,900	13.27	13.53	13.27	13.50	00:00:00
2010-10-06	1,719,600	13.51	13.63	13.36	13.61	00:00:00
2010-10-07	1,372,100	13.60	13.82	13.53	13.74	00:00:00
2010-10-08	1,168,900	13.73	13.74	13.58	13.64	00:00:00
2010-10-11	1,378,300	13.62	13.68	13.43	13.52	00:00:00
2010-10-12	2,022,500	13.47	13.49	13.17	13.31	00:00:00
2010-10-13	1,410,400	13.38	13.55	13.34	13.50	00:00:00
2010-10-14	1,539,800	13.46	13.51	13.35	13.39	00:00:00
2010-10-15	1,140,600	13.39	13.43	13.31	13.37	00:00:00
2010-10-18	609,700	13.33	13.35	13.29	13.31	00:00:00
2010-10-19	1,291,700	13.31	13.33	13.12	13.15	00:00:00
2010-10-20	1,315,200	13.18	13.19	13.06	13.13	00:00:00
2010-10-21	1,203,200	13.10	13.22	13.05	13.15	00:00:00
2010-10-22	1,801,300	13.21	13.35	13.08	13.25	00:00:00
2010-10-25	770,300	13.31	13.34	13.17	13.30	00:00:00
2010-10-26	928,800	13.31	13.34	13.26	13.27	00:00:00
2010-10-27	1,495,900	13.26	13.33	13.20	13.28	00:00:00
2010-10-28	1,557,200	13.28	13.60	13.28	13.60	00:00:00
2010-10-29	2,634,800	13.58	13.97	13.53	13.86	00:00:00
2010-11-01	1,086,300	13.95	14.02	13.73	13.90	00:00:00
2010-11-02	2,916,600	14.05	14.55	14.05	14.26	00:00:00
2010-11-03	2,271,600	14.30	14.58	14.20	14.38	00:00:00
2010-11-04	1,127,900	14.60	14.64	14.35	14.51	00:00:00
2010-11-05	1,391,500	14.54	14.64	14.22	14.62	00:00:00
2010-11-08	1,073,300	14.63	14.63	14.28	14.40	00:00:00
2010-11-09	1,568,400	14.35	14.68	14.27	14.42	00:00:00
2010-11-10	1,064,200	14.50	14.56	14.30	14.35	00:00:00
2010-11-11	1,520,200	14.40	14.41	14.00	14.29	00:00:00
2010-11-12	1,131,600	14.15	14.17	14.00	14.03	00:00:00
2010-11-15	1,388,800	14.00	14.34	13.86	14.30	00:00:00
2010-11-16	1,181,600	14.23	14.23	13.97	14.01	00:00:00
2010-11-17	1,407,100	13.88	13.92	13.68	13.75	00:00:00
2010-11-18	1,013,500	13.75	13.86	13.65	13.80	00:00:00
2010-11-19	1,011,000	13.76	13.82	13.60	13.69	00:00:00
2010-11-22	1,563,600	13.80	13.80	13.31	13.45	00:00:00
2010-11-23	1,457,300	13.31	13.41	13.05	13.13	00:00:00
2010-11-24	2,238,600	13.12	13.49	13.05	13.37	00:00:00
2010-11-25	1,312,200	13.38	13.45	13.01	13.11	00:00:00
2010-11-26	926,800	13.02	13.15	12.86	13.09	00:00:00
2010-11-29	784,500	13.17	13.24	12.87	12.88	00:00:00
2010-11-30	1,479,200	12.85	12.98	12.66	12.90	00:00:00
2010-12-01	1,494,700	12.94	13.39	12.78	13.39	00:00:00
2010-12-02	2,064,000	13.45	13.85	13.39	13.82	00:00:00
2010-12-03	1,085,200	13.76	13.89	13.70	13.70	00:00:00
2010-12-06	944,500	13.75	13.75	13.51	13.69	00:00:00
2010-12-07	855,600	13.71	13.88	13.66	13.80	00:00:00
2010-12-08	813,700	13.79	13.98	13.70	13.85	00:00:00
2010-12-09	3,101,900	13.98	14.71	13.97	14.20	00:00:00
2010-12-10	1,324,900	14.30	14.45	14.29	14.30	00:00:00
2010-12-13	1,388,600	14.33	14.50	14.33	14.48	00:00:00
2010-12-14	1,306,800	14.52	14.57	14.07	14.27	00:00:00
2010-12-15	904,300	14.25	14.39	14.23	14.25	00:00:00
2010-12-16	1,124,600	14.26	14.39	14.15	14.31	00:00:00
2010-12-17	1,336,700	14.35	14.38	14.14	14.14	00:00:00
2010-12-20	1,001,100	14.24	14.48	14.15	14.36	00:00:00
2010-12-21	2,035,600	14.42	14.51	14.38	14.50	00:00:00
2010-12-22	1,063,600	14.55	14.67	14.52	14.60	00:00:00
2010-12-23	368,300	14.58	14.59	14.40	14.48	00:00:00
2010-12-24	103,100	14.40	14.52	14.36	14.52	00:00:00
2010-12-27	262,800	14.40	14.46	14.30	14.40	00:00:00
2010-12-28	218,600	14.40	14.52	14.38	14.50	00:00:00
2010-12-29	1,017,500	14.43	14.79	14.40	14.79	00:00:00
2010-12-30	708,600	14.80	14.86	14.47	14.51	00:00:00
2010-12-31	298,300	14.49	14.56	14.31	14.34	00:00:00
2011-01-03	1,398,500	14.54	14.99	14.47	14.94	00:00:00
2011-01-04	2,932,600	14.90	14.94	14.73	14.81	00:00:00
2011-01-05	1,890,900	14.84	14.84	14.49	14.61	00:00:00
2011-01-06	827,600	14.65	14.74	14.48	14.55	00:00:00
2011-01-07	1,246,600	14.50	14.57	14.21	14.25	00:00:00
2011-01-10	1,149,300	14.17	14.23	13.98	14.14	00:00:00
2011-01-11	1,252,600	14.21	14.37	14.15	14.30	00:00:00
2011-01-12	1,581,900	14.35	14.52	14.15	14.44	00:00:00
2011-01-13	1,318,000	14.47	14.67	14.31	14.56	00:00:00
2011-01-14	634,200	14.56	14.59	14.44	14.48	00:00:00
2011-01-17	815,900	14.44	14.45	14.19	14.32	00:00:00
2011-01-18	697,100	14.33	14.52	14.31	14.47	00:00:00
2011-01-19	1,208,700	14.51	14.52	14.38	14.48	00:00:00
2011-01-20	1,333,600	14.48	14.49	14.06	14.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>