U.S. markets open in 4 hours 1 minute
F S&P 500
5,075.50 +29.00 (+0.57%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,576.00 +137.75 (+0.79%) E-mini Russell 2000 Index Futur
2,012.70 +23.00 (+1.16%) Petróleo
79.83 +0.83 (+1.05%) Oro
2,313.90 +2.90 (+0.13%)
Galp Energia, SGPS, S.A. (GLPEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:30PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 30 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 29 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 26 abr 2024 | 22.60 | 22.60 | 20.64 | 20.64 | 20.64 | 400 |
| 25 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 24 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 2,500 |
| 23 abr 2024 | 21.43 | 22.64 | 21.41 | 22.00 | 22.00 | 2,400 |
| 22 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 19 abr 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2,400 |
| 18 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 17 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 16 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 15 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
| 12 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 11 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 10 abr 2024 | 17.27 | 17.27 | 17.25 | 17.25 | 17.25 | 2,000 |
| 09 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 300 |
| 08 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 05 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 04 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 03 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 02 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 500 |
| 01 abr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 28 mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 27 mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 26 mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 100 |
| 25 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 22 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 21 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 20 mar 2024 | 15.70 | 15.74 | 15.70 | 15.73 | 15.73 | 1,200 |
| 19 mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
| 18 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
| 15 mar 2024 | 16.68 | 16.68 | 16.53 | 16.53 | 16.53 | 400 |
| 14 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 13 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 12 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 11 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 07 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 06 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 05 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 04 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 01 mar 2024 | 16.11 | 16.11 | 15.94 | 15.94 | 15.94 | 10,600 |
| 29 feb 2024 | 15.77 | 15.88 | 15.77 | 15.88 | 15.88 | 10,100 |
| 28 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 27 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 26 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 23 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 22 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 500 |
| 21 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 feb 2024 | 15.49 | 15.49 | 15.20 | 15.20 | 15.20 | 500 |
| 16 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 4,400 |
| 15 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 200 |
| 14 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 200 |
| 13 feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 12 feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 100 |
| 09 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
| 08 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 200 |
| 07 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 200 |
| 06 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 05 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 02 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 01 feb 2024 | 15.84 | 15.84 | 15.68 | 15.68 | 15.68 | 500 |
| 31 ene 2024 | 15.86 | 15.86 | 15.70 | 15.70 | 15.70 | 600 |
| 30 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 29 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 300 |
| 26 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 25 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 24 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 23 ene 2024 | 15.20 | 15.20 | 15.04 | 15.04 | 15.04 | 400 |
| 22 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 19 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 4,400 |
| 17 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 16 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
| 12 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 11 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 100 |
| 10 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 09 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 ene 2024 | 15.29 | 15.45 | 15.29 | 15.45 | 15.45 | 500 |
| 05 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 04 ene 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 300 |
| 03 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 02 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 dic 2023 | 14.81 | 14.81 | 14.40 | 14.40 | 14.40 | 400 |
| 20 dic 2023 | 14.36 | 14.36 | 14.20 | 14.20 | 14.20 | 1,000 |
| 19 dic 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 18 dic 2023 | 14.62 | 14.62 | 14.46 | 14.46 | 14.46 | 300 |
| 15 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 14 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 13 dic 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 300 |
| 12 dic 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 11 dic 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,000 |
| 08 dic 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 07 dic 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| *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.