GZ5.DU - Galp Energia SGPS SA

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202310,1810,4210,1810,2310,23-
01 jun 2023------
31 may 20239,8510,009,659,659,65-
30 may 202310,3910,399,739,739,73-
29 may 202310,4810,4910,1510,1510,15-
26 may 202310,3110,3510,1110,1110,11-
25 may 202310,7310,7310,0910,1010,10-
24 may 202310,4810,5710,3110,5410,54-
23 may 2023------
22 may 202310,4110,4110,1410,1410,14-
19 may 202310,4910,5410,1910,1910,19-
19 may 20230.26 Dividendo
18 may 202310,7210,8010,4910,5010,24-
17 may 202310,4410,5910,4010,5010,24-
16 may 202310,5610,5910,2410,249,99-
15 may 202310,5710,5810,3910,3910,13-
12 may 202310,4310,5510,3210,3210,07-
11 may 202310,5710,5710,1810,189,92-
10 may 202310,5110,6810,3210,3210,07-
09 may 202310,6910,6910,2910,2910,04-
08 may 202310,5110,8510,4710,4810,22-
05 may 202310,4510,4910,2410,3110,06-
04 may 202310,3810,6110,2210,229,97-
03 may 202310,6310,6310,1910,209,95-
02 may 202310,9110,9110,3810,3910,13-
28 abr 202310,7310,8110,6810,6910,43-
27 abr 202310,8510,8510,4610,5110,24-
26 abr 202310,7610,9010,6210,6210,36-
25 abr 202310,8810,9110,5110,5110,25-
24 abr 202310,8210,9010,6910,6910,43-
21 abr 202310,7410,8910,6310,6510,38-
20 abr 202310,7610,7910,5210,5310,27-
19 abr 202310,8410,8410,5510,5610,30-
18 abr 202311,1311,1310,6510,6510,39-
17 abr 202310,9011,1810,8810,8910,62-
14 abr 202310,9310,9410,6510,6510,39-
13 abr 202310,8210,9110,6410,6810,41-
12 abr 202310,9010,9310,6110,6110,35-
11 abr 2023------
06 abr 202310,9010,9510,6110,6510,39-
05 abr 202310,7810,9610,6710,6810,41-
04 abr 202311,2011,2010,5910,5910,32-
03 abr 202310,4511,1310,4510,9710,69-
31 mar 202310,4210,4210,1810,189,92-
30 mar 202310,3110,4210,1910,199,94-
29 mar 202310,2310,2910,0510,059,80-
28 mar 20239,9710,189,969,969,71-
27 mar 20239,959,979,749,749,50-
24 mar 20239,899,909,709,709,46-
23 mar 202310,0110,039,649,649,40-
22 mar 202310,1110,169,749,749,50-
21 mar 20239,9310,209,939,949,70-
20 mar 20239,679,899,619,689,44-
17 mar 20239,8310,059,649,649,40-
16 mar 20239,769,869,639,639,39-
15 mar 202310,3510,359,529,529,28-
14 mar 202310,3710,4510,1110,119,86-
13 mar 202310,7810,7810,0610,129,87-
10 mar 202310,6310,8110,4710,4710,21-
09 mar 202310,7410,8610,5110,5110,24-
08 mar 202310,6710,8410,5310,5310,27-
07 mar 202310,9310,9510,4710,4710,21-
06 mar 202310,8011,0210,7010,7010,44-
03 mar 202311,3511,3610,6110,6110,35-
02 mar 202310,9711,3110,9511,1410,86-
01 mar 202311,5211,5210,7810,7810,52-
28 feb 202311,4311,6011,2411,2410,96-
27 feb 202311,5211,5211,2311,2310,95-
24 feb 202311,5011,5811,2611,2610,98-
23 feb 202311,2411,5611,2411,3111,03-
22 feb 202311,3011,3211,0611,0610,79-
21 feb 202311,5911,5911,1011,1010,83-
20 feb 202311,4711,6311,3911,3911,10-
17 feb 202311,7911,8111,3411,3411,06-
16 feb 202311,6811,8811,6411,6411,35-
15 feb 202311,5911,6211,4211,4211,14-
14 feb 202311,7911,8011,3011,3611,08-
13 feb 202312,3212,3211,5611,5611,28430
10 feb 202311,8212,3411,8212,0111,7110
09 feb 202311,8611,9311,6011,6011,32-
08 feb 202312,1012,2311,5711,5711,29-
07 feb 202311,8612,0211,8511,8511,56-
06 feb 202311,9012,0711,6311,6311,34-
03 feb 202312,0212,1311,6911,6911,41-
02 feb 202312,3612,3911,7811,7811,49-
01 feb 202312,4912,5412,1612,1611,86-
31 ene 202312,4812,5512,2712,2711,96-
30 ene 202312,4512,6112,2612,2611,95-
27 ene 202312,6112,7412,3412,3412,03500
26 ene 202312,5912,6112,3712,3712,06-
25 ene 202312,7012,7612,3412,3412,03-
24 ene 202312,9412,9412,4812,4812,17-
23 ene 202312,7812,9212,6512,6512,34-
20 ene 202312,5412,7312,5312,5312,22-
19 ene 202312,4712,4812,2712,2711,97-
18 ene 202312,4912,6012,2412,2411,94-
17 ene 202312,6912,7012,2312,2311,93-
16 ene 202312,5312,8612,4312,4312,12-
13 ene 202312,7612,9312,3112,3112,01-
12 ene 202312,5212,7712,5112,5112,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...