Mercados españoles abiertos en 2 hrs 25 min

Galp Energia SGPS SA (GZ5.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,18-0,01 (-0,04%)
Al cierre: 07:31PM CET
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
21 nov 202313,5513,5513,1013,1013,10-
20 nov 202313,3613,5613,2713,2713,27-
17 nov 202313,2713,4013,1013,1013,10-
16 nov 202313,6013,6012,9912,9912,99-
15 nov 202313,7413,7613,3513,3513,35-
14 nov 202313,7713,7913,4513,4513,45-
13 nov 202313,7013,7913,4913,4913,49-
10 nov 202313,3413,7713,3413,4313,43-
09 nov 202313,3013,4913,1213,1213,12-
08 nov 202313,3113,4513,0213,0213,02-
07 nov 202313,9813,9813,1213,1213,12-
06 nov 202313,9514,1513,6913,6913,69-
03 nov 202314,3214,3413,6913,6913,69-
02 nov 202314,3214,3514,0114,0114,01-
01 nov 202314,1814,2613,9313,9313,93-
31 oct 202314,2314,2313,8413,8413,84-
30 oct 202314,3014,3713,9113,9113,91-
27 oct 202314,0914,5414,0514,0514,05-
26 oct 202314,1114,3613,7713,7713,77-
25 oct 202314,2214,3413,9413,9413,94-
24 oct 202314,3514,5014,0314,0314,03-
23 oct 202314,4814,4814,0514,0514,05-
20 oct 202314,4414,6414,1914,1914,19-
19 oct 202314,5814,6514,2814,2814,28-
18 oct 202314,5614,8114,3814,3814,38-
17 oct 202314,5214,7814,3014,3014,30-
16 oct 202314,5814,7614,3214,3214,32-
13 oct 202314,2714,6414,2414,2414,24-
12 oct 202314,1114,3413,9813,9813,98-
11 oct 202314,0514,3513,7413,7413,74-
10 oct 202314,1314,1413,7413,7413,74-
09 oct 202313,3514,0613,3513,7313,73-
06 oct 202313,2613,3613,1613,1613,16-
05 oct 202313,2713,2712,9412,9412,94-
04 oct 202313,4413,6012,9812,9812,98-
03 oct 202313,5213,7413,2313,2313,23-
02 oct 202313,9313,9513,4013,4013,40-
29 sept 202313,9114,1613,6113,6113,61-
28 sept 202314,0214,2013,6313,6313,63-
27 sept 202313,9014,1413,6513,6513,65-
26 sept 202313,8113,8813,6113,6113,61-
25 sept 202313,8013,9413,5813,5813,58-
22 sept 202313,8414,0313,5913,5913,59-
21 sept 202313,7714,0613,6413,6413,64-
20 sept 202314,1514,1513,6513,6513,65-
19 sept 202313,9014,1913,9013,9013,90-
18 sept 202313,8714,0313,6513,6513,65-
15 sept 202313,8613,9413,6213,6213,62-
14 sept 202313,5213,8813,4913,4913,49-
13 sept 202313,6413,8013,3313,3313,33-
12 sept 202313,7213,7413,4913,4913,49-
11 sept 202313,6013,6813,4113,4113,41-
08 sept 202313,3513,5713,3113,3113,31-
07 sept 202313,2513,3113,0213,0213,02-
06 sept 202313,2313,3112,9812,9812,98-
05 sept 202312,9413,1812,9412,9912,99-
04 sept 202312,9813,0312,7012,7012,70-
01 sept 202312,7213,0912,6712,6712,67-
31 ago 202312,5812,6412,3412,3412,34-
30 ago 202312,5212,5912,3112,3112,31-
29 ago 202312,4612,5212,2612,2612,26-
28 ago 202312,3712,4712,1612,1612,16-
25 ago 202312,1312,3012,0212,0212,02-
24 ago 202312,1312,3211,9011,9011,90-
23 ago 202312,1612,1911,8011,8011,80-
23 ago 20230.27 Dividendo
22 ago 202312,4412,5012,1412,1411,87-
21 ago 202312,2312,5112,1212,1211,85-
18 ago 202312,0912,1511,9811,9811,72-
17 ago 202311,7712,1111,7711,8511,59-
16 ago 202311,8711,9511,6411,6411,38-
15 ago 202312,0812,1011,6911,6911,43-
14 ago 202312,2312,2311,7811,7811,52-
11 ago 202312,2412,3012,0112,0111,74-
10 ago 202312,3812,3812,0112,0111,74-
09 ago 202312,1312,3112,0912,0911,82-
08 ago 202311,9412,0611,7811,7811,52-
07 ago 2023------
04 ago 202311,9512,0111,7711,7711,50-
03 ago 202311,7311,8011,5211,6811,42-
02 ago 202311,7811,9511,4811,4811,22-
01 ago 202312,0812,0911,6511,6511,39-
31 jul 202311,4911,9711,4911,8411,58-
28 jul 202311,4611,5111,2411,2410,99-
27 jul 202311,4511,4911,2511,2511,00-
26 jul 202311,3711,4111,1711,1710,92-
25 jul 202311,4311,4411,1611,1610,91-
24 jul 202311,2611,4211,1911,1910,95-
21 jul 202311,2311,3411,0811,0810,83-
20 jul 202311,1911,4511,0111,0110,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...