Mercados españoles cerrados en 4 hrs 15 min

Galp Energia SGPS SA (GZ5.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,08+0,42 (+2,68%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202415,8616,1615,8616,0816,0858
15 abr 202416,7516,7515,6615,6615,66-
12 abr 202416,1316,4215,9415,9415,94-
11 abr 202416,1816,4115,7315,7315,73-
10 abr 202415,9316,0915,8515,8515,85-
09 abr 202415,9416,0415,5315,5315,53-
08 abr 202415,6815,8915,5715,5715,57-
05 abr 202415,6015,7615,3015,3015,30-
04 abr 202415,7715,7715,3915,3915,39-
03 abr 202415,6015,8515,4515,4515,45-
02 abr 202415,2315,6915,2315,3015,30-
28 mar 202415,0615,2414,9014,9014,90-
27 mar 202415,0615,1314,7314,7314,73-
26 mar 202415,0915,1614,7714,7714,77-
25 mar 202414,9515,0614,7714,7714,77-
22 mar 202415,1215,1214,7014,7014,70-
21 mar 202415,4215,4214,7814,7814,78-
20 mar 202415,2315,3514,9714,9714,97-
19 mar 202415,2515,2814,9714,9714,97-
18 mar 202415,0915,2914,9514,9514,95-
15 mar 202414,6315,5114,6314,8114,81-
14 mar 202414,5714,6714,3414,3414,34-
13 mar 202414,3814,7114,2714,2714,27-
12 mar 202414,4414,5314,0914,0914,09-
11 mar 202414,3014,4514,0914,0914,09-
08 mar 202414,5114,6514,0314,0314,03-
07 mar 202414,4714,5614,2014,2014,20-
06 mar 202414,6914,7714,2214,2214,22-
05 mar 202414,7514,7614,4014,4014,40-
04 mar 202414,7814,9814,4814,4814,48-
01 mar 202414,5614,8214,4514,4514,45-
29 feb 202414,4814,6814,1814,1814,18-
28 feb 202414,4314,5314,1614,1614,16-
27 feb 202414,4014,5314,1414,1414,14-
26 feb 202414,4414,5114,1314,1314,13-
23 feb 202414,4014,5914,1814,1814,18-
22 feb 202414,6414,6914,1014,1014,10-
21 feb 202414,1514,5514,1514,2314,23-
20 feb 202414,4014,6013,8013,8013,80-
19 feb 202414,2714,5214,1414,1414,14-
16 feb 202413,9014,2813,9013,9513,95-
15 feb 202414,1014,1013,5813,5813,58-
14 feb 202414,2214,4113,7513,7513,75-
13 feb 202414,5114,5413,9213,9213,92-
12 feb 202414,2814,5214,1514,1814,18-
09 feb 202414,0914,4114,0314,0314,03-
08 feb 202414,0914,1313,8113,8113,81-
07 feb 202414,3914,3913,7513,7513,75-
06 feb 202414,1114,4514,0914,0914,09-
05 feb 202414,2014,3213,7413,7413,74-
02 feb 202414,5614,5613,9113,9113,91-
01 feb 202414,4314,7014,2714,2714,27-
31 ene 202414,5614,7014,2314,2314,23-
30 ene 202414,5814,6114,2814,2814,28-
29 ene 202414,2714,6514,2414,2414,24-
26 ene 202414,0014,5114,0014,0414,04-
25 ene 202414,0614,1513,6913,6913,69-
24 ene 202414,0714,1313,7813,7813,78-
23 ene 202413,9414,0313,6513,6513,65-
22 ene 202413,9813,9813,6113,6113,61-
19 ene 202414,2414,2513,6513,6513,65-
18 ene 202414,1914,2013,8613,8613,86-
17 ene 202414,6414,6413,8613,8613,86-
16 ene 202414,6714,9114,4614,4614,46-
15 ene 202414,8214,8914,4514,4514,45-
12 ene 202414,8415,0314,4514,4514,45-
11 ene 202414,9914,9914,5614,5614,56-
10 ene 202413,8114,9013,8114,5714,57-
09 ene 202413,8213,9513,4913,4913,49-
08 ene 202414,1914,1913,5213,5213,52-
05 ene 202413,9714,2213,8913,8913,89-
04 ene 202413,7014,1413,7013,7713,77-
03 ene 202413,5013,6513,4013,4013,40-
02 ene 202413,1913,5913,1913,2713,27-
29 dic 202313,3413,3413,2613,2913,29-
28 dic 202313,4513,4513,0413,0413,04-
27 dic 202313,4013,4913,1513,1513,1558
22 dic 202313,3413,4813,1113,1113,11-
21 dic 202313,3413,4313,1413,1413,14-
20 dic 202313,4013,5113,1613,1613,16-
19 dic 202313,3813,3913,1213,1213,12-
18 dic 202313,1413,5113,1013,1013,10-
15 dic 202313,4213,4912,9312,9312,93-
14 dic 202313,3313,4613,1113,1113,11-
13 dic 202313,1213,3112,9312,9312,93-
12 dic 202313,3013,3412,8512,8512,85-
11 dic 202313,3513,3913,0013,0013,00-
08 dic 202313,2713,3913,0813,0813,08-
07 dic 202313,2613,4012,9812,9812,98-
06 dic 202313,4713,5313,0613,0613,06-
05 dic 202313,3913,5713,1813,1813,18-
04 dic 202313,6413,6413,1913,1913,19-
01 dic 202313,6313,6913,5213,5213,52-
30 nov 202313,5313,9213,2913,2913,29-
29 nov 202313,6313,6913,2613,2613,26-
28 nov 202313,5213,6113,3213,3213,32-
27 nov 202313,4713,5113,2613,2613,26-
24 nov 202313,3213,5313,2013,2013,20-
23 nov 202313,1613,4113,0813,0813,08-
22 nov 202313,3813,4912,9012,9012,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...