Mercados españoles abiertos en 2 hrs 25 min
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
33.396,41 +620,59 (+1,89%) Dólar/Euro
1,0803 0,0000 (-0,00%) Petróleo Brent
77,23 +0,03 (+0,04%) Bitcoin EUR
40.475,37 +1.714,31 (+4,42%)
Galp Energia SGPS SA (GZ5.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM CET
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 13,39 | 13,57 | 13,18 | 13,18 | 13,18 | - |
| 04 dic 2023 | 13,64 | 13,64 | 13,19 | 13,19 | 13,19 | - |
| 01 dic 2023 | 13,63 | 13,69 | 13,52 | 13,52 | 13,52 | - |
| 30 nov 2023 | 13,53 | 13,92 | 13,29 | 13,29 | 13,29 | - |
| 29 nov 2023 | 13,63 | 13,69 | 13,26 | 13,26 | 13,26 | - |
| 28 nov 2023 | 13,52 | 13,61 | 13,32 | 13,32 | 13,32 | - |
| 27 nov 2023 | 13,47 | 13,51 | 13,26 | 13,26 | 13,26 | - |
| 24 nov 2023 | 13,32 | 13,53 | 13,20 | 13,20 | 13,20 | - |
| 23 nov 2023 | 13,16 | 13,41 | 13,08 | 13,08 | 13,08 | - |
| 22 nov 2023 | 13,38 | 13,49 | 12,90 | 12,90 | 12,90 | - |
| 21 nov 2023 | 13,55 | 13,55 | 13,10 | 13,10 | 13,10 | - |
| 20 nov 2023 | 13,36 | 13,56 | 13,27 | 13,27 | 13,27 | - |
| 17 nov 2023 | 13,27 | 13,40 | 13,10 | 13,10 | 13,10 | - |
| 16 nov 2023 | 13,60 | 13,60 | 12,99 | 12,99 | 12,99 | - |
| 15 nov 2023 | 13,74 | 13,76 | 13,35 | 13,35 | 13,35 | - |
| 14 nov 2023 | 13,77 | 13,79 | 13,45 | 13,45 | 13,45 | - |
| 13 nov 2023 | 13,70 | 13,79 | 13,49 | 13,49 | 13,49 | - |
| 10 nov 2023 | 13,34 | 13,77 | 13,34 | 13,43 | 13,43 | - |
| 09 nov 2023 | 13,30 | 13,49 | 13,12 | 13,12 | 13,12 | - |
| 08 nov 2023 | 13,31 | 13,45 | 13,02 | 13,02 | 13,02 | - |
| 07 nov 2023 | 13,98 | 13,98 | 13,12 | 13,12 | 13,12 | - |
| 06 nov 2023 | 13,95 | 14,15 | 13,69 | 13,69 | 13,69 | - |
| 03 nov 2023 | 14,32 | 14,34 | 13,69 | 13,69 | 13,69 | - |
| 02 nov 2023 | 14,32 | 14,35 | 14,01 | 14,01 | 14,01 | - |
| 01 nov 2023 | 14,18 | 14,26 | 13,93 | 13,93 | 13,93 | - |
| 31 oct 2023 | 14,23 | 14,23 | 13,84 | 13,84 | 13,84 | - |
| 30 oct 2023 | 14,30 | 14,37 | 13,91 | 13,91 | 13,91 | - |
| 27 oct 2023 | 14,09 | 14,54 | 14,05 | 14,05 | 14,05 | - |
| 26 oct 2023 | 14,11 | 14,36 | 13,77 | 13,77 | 13,77 | - |
| 25 oct 2023 | 14,22 | 14,34 | 13,94 | 13,94 | 13,94 | - |
| 24 oct 2023 | 14,35 | 14,50 | 14,03 | 14,03 | 14,03 | - |
| 23 oct 2023 | 14,48 | 14,48 | 14,05 | 14,05 | 14,05 | - |
| 20 oct 2023 | 14,44 | 14,64 | 14,19 | 14,19 | 14,19 | - |
| 19 oct 2023 | 14,58 | 14,65 | 14,28 | 14,28 | 14,28 | - |
| 18 oct 2023 | 14,56 | 14,81 | 14,38 | 14,38 | 14,38 | - |
| 17 oct 2023 | 14,52 | 14,78 | 14,30 | 14,30 | 14,30 | - |
| 16 oct 2023 | 14,58 | 14,76 | 14,32 | 14,32 | 14,32 | - |
| 13 oct 2023 | 14,27 | 14,64 | 14,24 | 14,24 | 14,24 | - |
| 12 oct 2023 | 14,11 | 14,34 | 13,98 | 13,98 | 13,98 | - |
| 11 oct 2023 | 14,05 | 14,35 | 13,74 | 13,74 | 13,74 | - |
| 10 oct 2023 | 14,13 | 14,14 | 13,74 | 13,74 | 13,74 | - |
| 09 oct 2023 | 13,35 | 14,06 | 13,35 | 13,73 | 13,73 | - |
| 06 oct 2023 | 13,26 | 13,36 | 13,16 | 13,16 | 13,16 | - |
| 05 oct 2023 | 13,27 | 13,27 | 12,94 | 12,94 | 12,94 | - |
| 04 oct 2023 | 13,44 | 13,60 | 12,98 | 12,98 | 12,98 | - |
| 03 oct 2023 | 13,52 | 13,74 | 13,23 | 13,23 | 13,23 | - |
| 02 oct 2023 | 13,93 | 13,95 | 13,40 | 13,40 | 13,40 | - |
| 29 sept 2023 | 13,91 | 14,16 | 13,61 | 13,61 | 13,61 | - |
| 28 sept 2023 | 14,02 | 14,20 | 13,63 | 13,63 | 13,63 | - |
| 27 sept 2023 | 13,90 | 14,14 | 13,65 | 13,65 | 13,65 | - |
| 26 sept 2023 | 13,81 | 13,88 | 13,61 | 13,61 | 13,61 | - |
| 25 sept 2023 | 13,80 | 13,94 | 13,58 | 13,58 | 13,58 | - |
| 22 sept 2023 | 13,84 | 14,03 | 13,59 | 13,59 | 13,59 | - |
| 21 sept 2023 | 13,77 | 14,06 | 13,64 | 13,64 | 13,64 | - |
| 20 sept 2023 | 14,15 | 14,15 | 13,65 | 13,65 | 13,65 | - |
| 19 sept 2023 | 13,90 | 14,19 | 13,90 | 13,90 | 13,90 | - |
| 18 sept 2023 | 13,87 | 14,03 | 13,65 | 13,65 | 13,65 | - |
| 15 sept 2023 | 13,86 | 13,94 | 13,62 | 13,62 | 13,62 | - |
| 14 sept 2023 | 13,52 | 13,88 | 13,49 | 13,49 | 13,49 | - |
| 13 sept 2023 | 13,64 | 13,80 | 13,33 | 13,33 | 13,33 | - |
| 12 sept 2023 | 13,72 | 13,74 | 13,49 | 13,49 | 13,49 | - |
| 11 sept 2023 | 13,60 | 13,68 | 13,41 | 13,41 | 13,41 | - |
| 08 sept 2023 | 13,35 | 13,57 | 13,31 | 13,31 | 13,31 | - |
| 07 sept 2023 | 13,25 | 13,31 | 13,02 | 13,02 | 13,02 | - |
| 06 sept 2023 | 13,23 | 13,31 | 12,98 | 12,98 | 12,98 | - |
| 05 sept 2023 | 12,94 | 13,18 | 12,94 | 12,99 | 12,99 | - |
| 04 sept 2023 | 12,98 | 13,03 | 12,70 | 12,70 | 12,70 | - |
| 01 sept 2023 | 12,72 | 13,09 | 12,67 | 12,67 | 12,67 | - |
| 31 ago 2023 | 12,58 | 12,64 | 12,34 | 12,34 | 12,34 | - |
| 30 ago 2023 | 12,52 | 12,59 | 12,31 | 12,31 | 12,31 | - |
| 29 ago 2023 | 12,46 | 12,52 | 12,26 | 12,26 | 12,26 | - |
| 28 ago 2023 | 12,37 | 12,47 | 12,16 | 12,16 | 12,16 | - |
| 25 ago 2023 | 12,13 | 12,30 | 12,02 | 12,02 | 12,02 | - |
| 24 ago 2023 | 12,13 | 12,32 | 11,90 | 11,90 | 11,90 | - |
| 23 ago 2023 | 12,16 | 12,19 | 11,80 | 11,80 | 11,80 | - |
| 23 ago 2023 | 0.27 Dividendo | |||||
| 22 ago 2023 | 12,44 | 12,50 | 12,14 | 12,14 | 11,87 | - |
| 21 ago 2023 | 12,23 | 12,51 | 12,12 | 12,12 | 11,85 | - |
| 18 ago 2023 | 12,09 | 12,15 | 11,98 | 11,98 | 11,72 | - |
| 17 ago 2023 | 11,77 | 12,11 | 11,77 | 11,85 | 11,59 | - |
| 16 ago 2023 | 11,87 | 11,95 | 11,64 | 11,64 | 11,38 | - |
| 15 ago 2023 | 12,08 | 12,10 | 11,69 | 11,69 | 11,43 | - |
| 14 ago 2023 | 12,23 | 12,23 | 11,78 | 11,78 | 11,52 | - |
| 11 ago 2023 | 12,24 | 12,30 | 12,01 | 12,01 | 11,74 | - |
| 10 ago 2023 | 12,38 | 12,38 | 12,01 | 12,01 | 11,74 | - |
| 09 ago 2023 | 12,13 | 12,31 | 12,09 | 12,09 | 11,82 | - |
| 08 ago 2023 | 11,94 | 12,06 | 11,78 | 11,78 | 11,52 | - |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 11,95 | 12,01 | 11,77 | 11,77 | 11,50 | - |
| 03 ago 2023 | 11,73 | 11,80 | 11,52 | 11,68 | 11,42 | - |
| 02 ago 2023 | 11,78 | 11,95 | 11,48 | 11,48 | 11,22 | - |
| 01 ago 2023 | 12,08 | 12,09 | 11,65 | 11,65 | 11,39 | - |
| 31 jul 2023 | 11,49 | 11,97 | 11,49 | 11,84 | 11,58 | - |
| 28 jul 2023 | 11,46 | 11,51 | 11,24 | 11,24 | 10,99 | - |
| 27 jul 2023 | 11,45 | 11,49 | 11,25 | 11,25 | 11,00 | - |
| 26 jul 2023 | 11,37 | 11,41 | 11,17 | 11,17 | 10,92 | - |
| 25 jul 2023 | 11,43 | 11,44 | 11,16 | 11,16 | 10,91 | - |
| 24 jul 2023 | 11,26 | 11,42 | 11,19 | 11,19 | 10,95 | - |
| 21 jul 2023 | 11,23 | 11,34 | 11,08 | 11,08 | 10,83 | - |
| 20 jul 2023 | 11,19 | 11,45 | 11,01 | 11,01 | 10,76 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.