Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.706,94 -1.068,20 (-1,76%)
Galp Energia, SGPS, S.A. (GALP.LS)
Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:35PM WEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 20,27 | 20,68 | 20,22 | 20,54 | 20,54 | 1.098.675 |
| 25 abr 2024 | 20,00 | 20,34 | 19,92 | 20,25 | 20,25 | 1.538.885 |
| 24 abr 2024 | 20,25 | 20,38 | 19,81 | 19,99 | 19,99 | 1.530.695 |
| 23 abr 2024 | 19,84 | 20,15 | 19,25 | 20,06 | 20,06 | 2.883.033 |
| 22 abr 2024 | 18,66 | 19,37 | 18,55 | 19,35 | 19,35 | 4.877.945 |
| 19 abr 2024 | 16,06 | 16,15 | 15,82 | 16,04 | 16,04 | 1.053.653 |
| 18 abr 2024 | 16,11 | 16,14 | 15,98 | 16,09 | 16,09 | 863.044 |
| 17 abr 2024 | 16,05 | 16,20 | 15,99 | 16,10 | 16,10 | 1.083.820 |
| 16 abr 2024 | 16,06 | 16,23 | 16,03 | 16,05 | 16,05 | 986.607 |
| 15 abr 2024 | 16,46 | 16,47 | 15,99 | 16,20 | 16,20 | 1.022.694 |
| 12 abr 2024 | 16,25 | 16,56 | 16,25 | 16,42 | 16,42 | 1.847.650 |
| 11 abr 2024 | 16,26 | 16,54 | 16,07 | 16,17 | 16,17 | 1.649.680 |
| 10 abr 2024 | 15,93 | 16,20 | 15,91 | 16,20 | 16,20 | 1.930.200 |
| 09 abr 2024 | 16,05 | 16,15 | 15,85 | 15,89 | 15,89 | 683.762 |
| 08 abr 2024 | 15,71 | 16,10 | 15,66 | 16,02 | 16,02 | 1.285.492 |
| 05 abr 2024 | 15,77 | 15,87 | 15,68 | 15,72 | 15,72 | 1.447.599 |
| 04 abr 2024 | 15,90 | 15,91 | 15,65 | 15,81 | 15,81 | 913.448 |
| 03 abr 2024 | 15,76 | 15,94 | 15,62 | 15,89 | 15,89 | 1.137.443 |
| 02 abr 2024 | 15,50 | 15,84 | 15,47 | 15,72 | 15,72 | 1.528.267 |
| 28 mar 2024 | 15,24 | 15,36 | 15,15 | 15,31 | 15,31 | 1.105.692 |
| 27 mar 2024 | 15,16 | 15,22 | 15,12 | 15,14 | 15,14 | 756.390 |
| 26 mar 2024 | 15,18 | 15,24 | 15,08 | 15,18 | 15,18 | 611.010 |
| 25 mar 2024 | 15,07 | 15,20 | 14,97 | 15,18 | 15,18 | 948.574 |
| 22 mar 2024 | 15,19 | 15,26 | 15,03 | 15,06 | 15,06 | 1.560.188 |
| 21 mar 2024 | 15,40 | 15,52 | 15,19 | 15,19 | 15,19 | 1.870.867 |
| 20 mar 2024 | 15,35 | 15,41 | 15,29 | 15,34 | 15,34 | 583.172 |
| 19 mar 2024 | 15,37 | 15,40 | 15,18 | 15,38 | 15,38 | 1.889.744 |
| 18 mar 2024 | 15,29 | 15,39 | 15,19 | 15,37 | 15,37 | 1.107.661 |
| 15 mar 2024 | 14,96 | 15,66 | 14,96 | 15,19 | 15,19 | 9.045.227 |
| 14 mar 2024 | 14,72 | 14,85 | 14,58 | 14,62 | 14,62 | 1.911.887 |
| 13 mar 2024 | 14,45 | 14,77 | 14,43 | 14,67 | 14,67 | 1.646.677 |
| 12 mar 2024 | 14,48 | 14,65 | 14,40 | 14,40 | 14,40 | 1.781.316 |
| 11 mar 2024 | 14,44 | 14,54 | 14,37 | 14,48 | 14,48 | 1.462.704 |
| 08 mar 2024 | 14,66 | 14,74 | 14,47 | 14,47 | 14,47 | 949.475 |
| 07 mar 2024 | 14,55 | 14,64 | 14,31 | 14,60 | 14,60 | 1.851.062 |
| 06 mar 2024 | 14,74 | 14,89 | 14,61 | 14,61 | 14,61 | 1.971.217 |
| 05 mar 2024 | 14,78 | 14,87 | 14,69 | 14,79 | 14,79 | 954.785 |
| 04 mar 2024 | 14,86 | 15,07 | 14,83 | 14,89 | 14,89 | 1.022.907 |
| 01 mar 2024 | 14,72 | 14,94 | 14,66 | 14,86 | 14,86 | 1.389.117 |
| 29 feb 2024 | 14,65 | 14,75 | 14,57 | 14,57 | 14,57 | 4.105.193 |
| 28 feb 2024 | 14,52 | 14,72 | 14,44 | 14,55 | 14,55 | 963.995 |
| 27 feb 2024 | 14,51 | 14,63 | 14,48 | 14,53 | 14,53 | 1.123.280 |
| 26 feb 2024 | 14,48 | 14,57 | 14,39 | 14,52 | 14,52 | 981.141 |
| 23 feb 2024 | 14,50 | 14,69 | 14,48 | 14,57 | 14,57 | 1.557.380 |
| 22 feb 2024 | 14,70 | 14,83 | 14,46 | 14,49 | 14,49 | 1.393.111 |
| 21 feb 2024 | 14,30 | 14,65 | 14,24 | 14,63 | 14,63 | 1.828.799 |
| 20 feb 2024 | 14,49 | 14,69 | 14,23 | 14,23 | 14,23 | 2.299.896 |
| 19 feb 2024 | 14,38 | 14,64 | 14,36 | 14,52 | 14,52 | 1.456.214 |
| 16 feb 2024 | 14,07 | 14,39 | 14,05 | 14,35 | 14,35 | 1.555.980 |
| 15 feb 2024 | 13,95 | 14,10 | 13,83 | 14,01 | 14,01 | 1.657.978 |
| 14 feb 2024 | 14,37 | 14,48 | 14,04 | 14,13 | 14,13 | 1.871.803 |
| 13 feb 2024 | 14,59 | 14,65 | 14,31 | 14,35 | 14,35 | 1.744.384 |
| 12 feb 2024 | 14,00 | 14,66 | 13,90 | 14,58 | 14,58 | 1.916.452 |
| 09 feb 2024 | 14,32 | 14,53 | 14,30 | 14,38 | 14,38 | 1.409.719 |
| 08 feb 2024 | 14,13 | 14,20 | 13,94 | 14,19 | 14,19 | 1.103.889 |
| 07 feb 2024 | 14,43 | 14,47 | 14,13 | 14,13 | 14,13 | 1.191.099 |
| 06 feb 2024 | 14,42 | 14,55 | 14,39 | 14,44 | 14,44 | 1.185.997 |
| 05 feb 2024 | 14,27 | 14,43 | 14,10 | 14,13 | 14,13 | 1.813.206 |
| 02 feb 2024 | 14,60 | 14,61 | 14,22 | 14,30 | 14,30 | 1.136.576 |
| 01 feb 2024 | 14,71 | 14,88 | 14,63 | 14,70 | 14,70 | 947.333 |
| 31 ene 2024 | 14,72 | 14,78 | 14,61 | 14,61 | 14,61 | 1.207.638 |
| 30 ene 2024 | 14,65 | 14,73 | 14,52 | 14,68 | 14,68 | 1.085.655 |
| 29 ene 2024 | 14,39 | 14,80 | 14,39 | 14,64 | 14,64 | 1.731.163 |
| 26 ene 2024 | 14,27 | 14,57 | 14,26 | 14,44 | 14,44 | 1.678.444 |
| 25 ene 2024 | 14,15 | 14,34 | 14,08 | 14,08 | 14,08 | 1.039.978 |
| 24 ene 2024 | 14,02 | 14,23 | 14,00 | 14,16 | 14,16 | 825.283 |
| 23 ene 2024 | 14,09 | 14,13 | 13,95 | 14,03 | 14,03 | 1.412.911 |
| 22 ene 2024 | 13,90 | 14,03 | 13,81 | 13,99 | 13,99 | 1.935.468 |
| 19 ene 2024 | 14,39 | 14,39 | 13,98 | 13,98 | 13,98 | 1.790.693 |
| 18 ene 2024 | 14,31 | 14,32 | 14,15 | 14,30 | 14,30 | 1.059.411 |
| 17 ene 2024 | 14,60 | 14,61 | 14,28 | 14,28 | 14,28 | 1.339.429 |
| 16 ene 2024 | 14,90 | 15,09 | 14,82 | 14,91 | 14,91 | 963.247 |
| 15 ene 2024 | 14,93 | 14,95 | 14,79 | 14,85 | 14,85 | 726.968 |
| 12 ene 2024 | 15,05 | 15,10 | 14,86 | 14,86 | 14,86 | 1.344.877 |
| 11 ene 2024 | 15,03 | 15,13 | 14,93 | 14,93 | 14,93 | 1.939.820 |
| 10 ene 2024 | 13,86 | 15,15 | 13,86 | 14,98 | 14,98 | 4.021.101 |
| 09 ene 2024 | 13,96 | 14,06 | 13,86 | 13,86 | 13,86 | 1.563.976 |
| 08 ene 2024 | 13,88 | 13,98 | 13,73 | 13,89 | 13,89 | 2.178.385 |
| 05 ene 2024 | 14,11 | 14,40 | 14,06 | 14,40 | 14,40 | 1.798.336 |
| 04 ene 2024 | 13,90 | 14,25 | 13,90 | 14,15 | 14,15 | 1.883.445 |
| 03 ene 2024 | 13,59 | 13,77 | 13,50 | 13,77 | 13,77 | 1.308.182 |
| 02 ene 2024 | 13,46 | 13,69 | 13,45 | 13,63 | 13,63 | 1.522.738 |
| 29 dic 2023 | 13,35 | 13,39 | 13,28 | 13,34 | 13,34 | 564.092 |
| 28 dic 2023 | 13,51 | 13,52 | 13,38 | 13,40 | 13,40 | 700.177 |
| 27 dic 2023 | 13,50 | 13,60 | 13,45 | 13,51 | 13,51 | 867.565 |
| 22 dic 2023 | 13,50 | 13,57 | 13,43 | 13,47 | 13,47 | 744.525 |
| 21 dic 2023 | 13,43 | 13,55 | 13,36 | 13,49 | 13,49 | 1.057.107 |
| 20 dic 2023 | 13,48 | 13,61 | 13,40 | 13,52 | 13,52 | 1.333.396 |
| 19 dic 2023 | 13,44 | 13,51 | 13,35 | 13,48 | 13,48 | 1.033.800 |
| 18 dic 2023 | 13,28 | 13,61 | 13,27 | 13,45 | 13,45 | 2.216.675 |
| 15 dic 2023 | 13,51 | 13,60 | 13,28 | 13,28 | 13,28 | 2.806.658 |
| 14 dic 2023 | 13,26 | 13,58 | 13,24 | 13,48 | 13,48 | 2.328.871 |
| 13 dic 2023 | 13,16 | 13,41 | 13,14 | 13,28 | 13,28 | 2.264.158 |
| 12 dic 2023 | 13,31 | 13,44 | 13,20 | 13,21 | 13,21 | 1.535.173 |
| 11 dic 2023 | 13,44 | 13,47 | 13,36 | 13,36 | 13,36 | 1.475.026 |
| 08 dic 2023 | 13,28 | 13,49 | 13,26 | 13,44 | 13,44 | 1.728.925 |
| 07 dic 2023 | 13,43 | 13,48 | 13,34 | 13,34 | 13,34 | 1.274.263 |
| 06 dic 2023 | 13,53 | 13,65 | 13,41 | 13,41 | 13,41 | 1.795.079 |
| 05 dic 2023 | 13,45 | 13,65 | 13,45 | 13,53 | 13,53 | 1.852.119 |
| 04 dic 2023 | 13,64 | 13,76 | 13,39 | 13,51 | 13,51 | 2.763.124 |
| *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.