Galp Energia, SGPS, S.A. (GALPU.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:53PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 02 jul 2024 | 20.11 | 20.27 | 20.11 | 20.27 | 20.27 | 1,108 |
| 01 jul 2024 | 19.91 | 19.92 | 19.91 | 19.92 | 19.92 | 1,123 |
| 28 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 27 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 26 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 25 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 24 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 21 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 20 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 587 |
| 19 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 18 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 17 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 14 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 13 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 12 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 586 |
| 11 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 10 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 06 jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 530 |
| 05 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 04 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 03 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 31 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 30 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 may 2024 | 19.81 | 19.81 | 19.75 | 19.75 | 19.75 | 1,024 |
| 29 may 2024 | 0.27 Dividendo | |||||
| 28 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
| 24 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
| 23 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | - |
| 22 may 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | 552 |
| 21 may 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | 519 |
| 20 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.97 | - |
| 17 may 2024 | 19.27 | 19.27 | 19.23 | 19.23 | 18.97 | 1,030 |
| 16 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
| 15 may 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | - |
| 14 may 2024 | 20.02 | 20.02 | 20.00 | 20.01 | 19.74 | 244 |
| 13 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
| 10 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
| 09 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | - |
| 08 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | 6,310 |
| 07 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 03 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 02 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 01 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 30 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 29 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 26 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | - |
| 25 abr 2024 | 20.08 | 20.32 | 20.08 | 20.32 | 20.05 | 1,230 |
| 24 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | 560 |
| 23 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | - |
| 22 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.50 | 600 |
| 19 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.87 | - |
| 18 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.87 | 586 |
| 17 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
| 16 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
| 15 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | - |
| 12 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.19 | 43 |
| 11 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 10 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 09 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 08 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 05 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 04 abr 2024 | 15.77 | 15.81 | 15.77 | 15.81 | 15.60 | 959 |
| 03 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 02 abr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 28 mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 27 mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 26 mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 25 mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | - |
| 22 mar 2024 | 15.10 | 15.11 | 15.10 | 15.11 | 14.91 | 2 |
| 21 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 20 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 19 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 18 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 15 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 14 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 13 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 12 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - |
| 11 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | 558 |
| 08 mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - |
| 07 mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | - |
| 06 mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.59 | 14 |
| 05 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
| 04 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
| 01 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.51 | - |
| 29 feb 2024 | 14.67 | 14.71 | 14.67 | 14.71 | 14.51 | 2 |
| 28 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.29 | - |
| 27 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.29 | 1 |
| 26 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 23 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 22 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 21 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 20 feb 2024 | 14.56 | 14.56 | 14.31 | 14.31 | 14.12 | 2 |
| 19 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
| 16 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
| 15 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | - |
| 14 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.23 | 337 |
| 13 feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
| 12 feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.47 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.