Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.880,21 +224,88 (+0,36%)
Galp Energia SGPS SA (GZ5.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 18,69 | 18,74 | 18,23 | 18,23 | 18,23 | - |
| 13 jun 2024 | 18,78 | 18,93 | 18,25 | 18,25 | 18,25 | - |
| 12 jun 2024 | 18,74 | 18,97 | 18,42 | 18,42 | 18,42 | - |
| 11 jun 2024 | 18,97 | 19,04 | 18,27 | 18,27 | 18,27 | - |
| 10 jun 2024 | 18,80 | 19,07 | 18,52 | 18,52 | 18,52 | - |
| 07 jun 2024 | 19,00 | 19,15 | 18,56 | 18,56 | 18,56 | - |
| 06 jun 2024 | 18,98 | 19,11 | 18,63 | 18,63 | 18,63 | - |
| 05 jun 2024 | 18,97 | 19,00 | 18,55 | 18,55 | 18,55 | - |
| 04 jun 2024 | 19,05 | 19,05 | 18,46 | 18,46 | 18,46 | - |
| 03 jun 2024 | 19,38 | 19,38 | 18,59 | 18,59 | 18,59 | - |
| 31 may 2024 | 19,18 | 19,30 | 18,80 | 18,80 | 18,80 | - |
| 30 may 2024 | 19,55 | 19,55 | 18,75 | 18,75 | 18,75 | - |
| 29 may 2024 | 19,53 | 19,91 | 19,21 | 19,21 | 19,21 | - |
| 29 may 2024 | 0.27 Dividendo | |||||
| 28 may 2024 | 19,87 | 19,95 | 19,46 | 19,46 | 19,19 | - |
| 27 may 2024 | 19,67 | 19,93 | 19,46 | 19,46 | 19,19 | - |
| 24 may 2024 | 19,49 | 19,74 | 19,28 | 19,28 | 19,01 | - |
| 23 may 2024 | 19,80 | 19,81 | 19,24 | 19,24 | 18,97 | - |
| 22 may 2024 | 19,65 | 20,00 | 19,34 | 19,34 | 19,07 | - |
| 21 may 2024 | 18,89 | 19,58 | 18,89 | 19,24 | 18,97 | - |
| 20 may 2024 | 19,10 | 19,35 | 18,66 | 18,66 | 18,40 | - |
| 17 may 2024 | 18,91 | 19,25 | 18,69 | 18,69 | 18,43 | - |
| 16 may 2024 | 19,26 | 19,26 | 18,58 | 18,58 | 18,32 | - |
| 15 may 2024 | 19,83 | 19,83 | 18,86 | 18,86 | 18,60 | - |
| 14 may 2024 | 19,91 | 19,99 | 19,38 | 19,38 | 19,11 | - |
| 13 may 2024 | 19,83 | 19,93 | 19,51 | 19,51 | 19,24 | - |
| 10 may 2024 | 19,76 | 19,93 | 19,40 | 19,40 | 19,13 | - |
| 09 may 2024 | 19,66 | 19,92 | 19,33 | 19,34 | 19,07 | - |
| 08 may 2024 | 19,67 | 19,80 | 19,28 | 19,28 | 19,02 | - |
| 07 may 2024 | 19,82 | 19,82 | 19,27 | 19,27 | 19,00 | - |
| 06 may 2024 | 19,44 | 19,83 | 19,40 | 19,40 | 19,13 | - |
| 03 may 2024 | 19,64 | 19,64 | 19,05 | 19,05 | 18,79 | - |
| 02 may 2024 | 19,94 | 19,94 | 19,17 | 19,17 | 18,91 | - |
| 30 abr 2024 | 20,23 | 20,72 | 19,78 | 19,78 | 19,51 | - |
| 29 abr 2024 | 20,39 | 20,46 | 19,84 | 19,84 | 19,56 | - |
| 26 abr 2024 | 20,34 | 20,50 | 19,99 | 19,99 | 19,71 | - |
| 25 abr 2024 | 19,82 | 20,08 | 19,82 | 19,83 | 19,55 | - |
| 24 abr 2024 | 20,21 | 20,21 | 19,45 | 19,45 | 19,18 | - |
| 23 abr 2024 | 19,19 | 19,88 | 19,19 | 19,58 | 19,31 | - |
| 22 abr 2024 | 16,18 | 19,01 | 16,18 | 18,91 | 18,65 | - |
| 19 abr 2024 | 15,89 | 16,04 | 15,57 | 15,57 | 15,36 | - |
| 18 abr 2024 | 16,04 | 16,05 | 15,66 | 15,66 | 15,45 | - |
| 17 abr 2024 | 15,87 | 16,00 | 15,68 | 15,68 | 15,46 | - |
| 16 abr 2024 | 15,86 | 16,16 | 15,65 | 15,65 | 15,44 | - |
| 15 abr 2024 | 16,75 | 16,75 | 15,66 | 15,66 | 15,45 | - |
| 12 abr 2024 | 16,13 | 16,42 | 15,94 | 15,94 | 15,71 | - |
| 11 abr 2024 | 16,18 | 16,41 | 15,73 | 15,73 | 15,52 | - |
| 10 abr 2024 | 15,93 | 16,09 | 15,85 | 15,85 | 15,64 | - |
| 09 abr 2024 | 15,94 | 16,04 | 15,53 | 15,53 | 15,31 | - |
| 08 abr 2024 | 15,68 | 15,89 | 15,57 | 15,57 | 15,36 | - |
| 05 abr 2024 | 15,60 | 15,76 | 15,30 | 15,30 | 15,08 | - |
| 04 abr 2024 | 15,77 | 15,77 | 15,39 | 15,39 | 15,17 | - |
| 03 abr 2024 | 15,60 | 15,85 | 15,45 | 15,45 | 15,24 | - |
| 02 abr 2024 | 15,23 | 15,69 | 15,23 | 15,30 | 15,08 | - |
| 28 mar 2024 | 15,06 | 15,24 | 14,90 | 14,90 | 14,69 | - |
| 27 mar 2024 | 15,06 | 15,13 | 14,73 | 14,73 | 14,53 | - |
| 26 mar 2024 | 15,09 | 15,16 | 14,77 | 14,77 | 14,57 | - |
| 25 mar 2024 | 14,95 | 15,06 | 14,77 | 14,77 | 14,57 | - |
| 22 mar 2024 | 15,12 | 15,12 | 14,70 | 14,70 | 14,50 | - |
| 21 mar 2024 | 15,42 | 15,42 | 14,78 | 14,78 | 14,58 | - |
| 20 mar 2024 | 15,23 | 15,35 | 14,97 | 14,97 | 14,76 | - |
| 19 mar 2024 | 15,25 | 15,28 | 14,97 | 14,97 | 14,76 | - |
| 18 mar 2024 | 15,09 | 15,29 | 14,95 | 14,95 | 14,75 | - |
| 15 mar 2024 | 14,63 | 15,51 | 14,63 | 14,81 | 14,60 | - |
| 14 mar 2024 | 14,57 | 14,67 | 14,34 | 14,34 | 14,14 | - |
| 13 mar 2024 | 14,38 | 14,71 | 14,27 | 14,27 | 14,08 | - |
| 12 mar 2024 | 14,44 | 14,53 | 14,09 | 14,09 | 13,89 | - |
| 11 mar 2024 | 14,30 | 14,45 | 14,09 | 14,09 | 13,89 | - |
| 08 mar 2024 | 14,51 | 14,65 | 14,03 | 14,03 | 13,84 | - |
| 07 mar 2024 | 14,47 | 14,56 | 14,20 | 14,20 | 14,00 | - |
| 06 mar 2024 | 14,69 | 14,77 | 14,22 | 14,22 | 14,02 | - |
| 05 mar 2024 | 14,75 | 14,76 | 14,40 | 14,40 | 14,20 | - |
| 04 mar 2024 | 14,78 | 14,98 | 14,48 | 14,48 | 14,28 | - |
| 01 mar 2024 | 14,56 | 14,82 | 14,45 | 14,45 | 14,25 | - |
| 29 feb 2024 | 14,48 | 14,68 | 14,18 | 14,18 | 13,98 | - |
| 28 feb 2024 | 14,43 | 14,53 | 14,16 | 14,16 | 13,96 | - |
| 27 feb 2024 | 14,40 | 14,53 | 14,14 | 14,14 | 13,94 | - |
| 26 feb 2024 | 14,44 | 14,51 | 14,13 | 14,13 | 13,93 | - |
| 23 feb 2024 | 14,40 | 14,59 | 14,18 | 14,18 | 13,98 | - |
| 22 feb 2024 | 14,64 | 14,69 | 14,10 | 14,10 | 13,90 | - |
| 21 feb 2024 | 14,15 | 14,55 | 14,15 | 14,23 | 14,03 | - |
| 20 feb 2024 | 14,40 | 14,60 | 13,80 | 13,80 | 13,61 | - |
| 19 feb 2024 | 14,27 | 14,52 | 14,14 | 14,14 | 13,94 | - |
| 16 feb 2024 | 13,90 | 14,28 | 13,90 | 13,95 | 13,76 | - |
| 15 feb 2024 | 14,10 | 14,10 | 13,58 | 13,58 | 13,39 | - |
| 14 feb 2024 | 14,22 | 14,41 | 13,75 | 13,75 | 13,56 | - |
| 13 feb 2024 | 14,51 | 14,54 | 13,92 | 13,92 | 13,73 | - |
| 12 feb 2024 | 14,28 | 14,52 | 14,15 | 14,18 | 13,98 | - |
| 09 feb 2024 | 14,09 | 14,41 | 14,03 | 14,03 | 13,84 | - |
| 08 feb 2024 | 14,09 | 14,13 | 13,81 | 13,81 | 13,62 | - |
| 07 feb 2024 | 14,39 | 14,39 | 13,75 | 13,75 | 13,56 | - |
| 06 feb 2024 | 14,11 | 14,45 | 14,09 | 14,09 | 13,89 | - |
| 05 feb 2024 | 14,20 | 14,32 | 13,74 | 13,74 | 13,55 | - |
| 02 feb 2024 | 14,56 | 14,56 | 13,91 | 13,91 | 13,72 | - |
| 01 feb 2024 | 14,43 | 14,70 | 14,27 | 14,27 | 14,08 | - |
| 31 ene 2024 | 14,56 | 14,70 | 14,23 | 14,23 | 14,03 | - |
| 30 ene 2024 | 14,58 | 14,61 | 14,28 | 14,28 | 14,08 | - |
| 29 ene 2024 | 14,27 | 14,65 | 14,24 | 14,24 | 14,05 | - |
| 26 ene 2024 | 14,00 | 14,51 | 14,00 | 14,04 | 13,85 | - |
| 25 ene 2024 | 14,06 | 14,15 | 13,69 | 13,69 | 13,50 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.