Mercados españoles cerrados en 1 hr 8 mins

Galp Energia SGPS SA (GZ5.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,98+0,51 (+2,76%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202418,8519,1418,8518,9818,9858
17 jul 202418,7918,8618,4718,4718,47-
16 jul 202418,8419,0618,4718,4718,47-
15 jul 202419,0919,3118,5118,5118,51-
12 jul 202419,0719,2918,8218,8218,82-
11 jul 202419,2519,2518,6518,6518,65-
10 jul 202419,7219,7819,1519,1519,15-
09 jul 202419,8319,8319,3919,3919,39-
08 jul 202420,0020,0019,4319,4319,43-
05 jul 202420,2520,2919,7019,7019,70-
04 jul 202420,2320,2319,8019,8019,80-
03 jul 202420,3720,5019,8319,8319,83-
02 jul 202419,6720,1419,6719,8319,83-
01 jul 202419,9719,9719,3519,3519,35-
28 jun 202419,4919,6519,3019,3019,30-
27 jun 202419,3319,5819,0819,0819,08-
26 jun 202419,2519,3518,9018,9018,90-
25 jun 202418,8919,2018,7318,7318,73-
24 jun 202418,8119,0518,5218,5218,52-
21 jun 202419,0319,0718,4218,4218,42-
20 jun 202419,0319,0318,5918,5918,59-
19 jun 202418,8719,0518,6118,6118,61-
18 jun 202418,9818,9818,5618,5618,56-
17 jun 202418,6518,8218,4018,4018,40-
14 jun 202418,6918,7418,2318,2318,23-
13 jun 202418,7818,9318,2518,2518,25-
12 jun 202418,7418,9718,4218,4218,42-
11 jun 202418,9719,0418,2718,2718,27-
10 jun 202418,8019,0718,5218,5218,52-
07 jun 202419,0019,1518,5618,5618,56-
06 jun 202418,9819,1118,6318,6318,63-
05 jun 202418,9719,0018,5518,5518,55-
04 jun 202419,0519,0518,4618,4618,46-
03 jun 202419,3819,3818,5918,5918,59-
31 may 202419,1819,3018,8018,8018,80-
30 may 202419,5519,5518,7518,7518,75-
29 may 202419,5319,9119,2119,2119,21-
29 may 20240.27 Dividendo
28 may 202419,8719,9519,4619,4619,19-
27 may 202419,6719,9319,4619,4619,19-
24 may 202419,4919,7419,2819,2819,01-
23 may 202419,8019,8119,2419,2418,97-
22 may 202419,6520,0019,3419,3419,07-
21 may 202418,8919,5818,8919,2418,97-
20 may 202419,1019,3518,6618,6618,40-
17 may 202418,9119,2518,6918,6918,43-
16 may 202419,2619,2618,5818,5818,32-
15 may 202419,8319,8318,8618,8618,60-
14 may 202419,9119,9919,3819,3819,11-
13 may 202419,8319,9319,5119,5119,24-
10 may 202419,7619,9319,4019,4019,13-
09 may 202419,6619,9219,3319,3419,07-
08 may 202419,6719,8019,2819,2819,02-
07 may 202419,8219,8219,2719,2719,00-
06 may 202419,4419,8319,4019,4019,13-
03 may 202419,6419,6419,0519,0518,79-
02 may 202419,9419,9419,1719,1718,91-
30 abr 202420,2320,7219,7819,7819,51-
29 abr 202420,3920,4619,8419,8419,56-
26 abr 202420,3420,5019,9919,9919,71-
25 abr 202419,8220,0819,8219,8319,55-
24 abr 202420,2120,2119,4519,4519,18-
23 abr 202419,1919,8819,1919,5819,31-
22 abr 202416,1819,0116,1818,9118,65-
19 abr 202415,8916,0415,5715,5715,36-
18 abr 202416,0416,0515,6615,6615,45-
17 abr 202415,8716,0015,6815,6815,46-
16 abr 202415,8616,1615,6515,6515,44-
15 abr 202416,7516,7515,6615,6615,45-
12 abr 202416,1316,4215,9415,9415,71-
11 abr 202416,1816,4115,7315,7315,52-
10 abr 202415,9316,0915,8515,8515,64-
09 abr 202415,9416,0415,5315,5315,31-
08 abr 202415,6815,8915,5715,5715,36-
05 abr 202415,6015,7615,3015,3015,08-
04 abr 202415,7715,7715,3915,3915,17-
03 abr 202415,6015,8515,4515,4515,24-
02 abr 202415,2315,6915,2315,3015,08-
28 mar 202415,0615,2414,9014,9014,69-
27 mar 202415,0615,1314,7314,7314,53-
26 mar 202415,0915,1614,7714,7714,57-
25 mar 202414,9515,0614,7714,7714,57-
22 mar 202415,1215,1214,7014,7014,50-
21 mar 202415,4215,4214,7814,7814,58-
20 mar 202415,2315,3514,9714,9714,76-
19 mar 202415,2515,2814,9714,9714,76-
18 mar 202415,0915,2914,9514,9514,75-
15 mar 202414,6315,5114,6314,8114,60-
14 mar 202414,5714,6714,3414,3414,14-
13 mar 202414,3814,7114,2714,2714,08-
12 mar 202414,4414,5314,0914,0913,89-
11 mar 202414,3014,4514,0914,0913,89-
08 mar 202414,5114,6514,0314,0313,84-
07 mar 202414,4714,5614,2014,2014,00-
06 mar 202414,6914,7714,2214,2214,02-
05 mar 202414,7514,7614,4014,4014,20-
04 mar 202414,7814,9814,4814,4814,28-
01 mar 202414,5614,8214,4514,4514,25-
29 feb 202414,4814,6814,1814,1813,98-
28 feb 202414,4314,5314,1614,1613,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...